京元電子 (2449)-元大-草屯券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
94.9
漲跌
▼0.9
漲幅
-0.94%
成交量
11,752張
產業
上市半導體類股
1714人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－元大-草屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	7.3	94.16	4.1	94.71	94.90	3.2	18,925	0.02%
2024/04/30	21.6	98.80	21.2	96.88	95.80	0.4	18,911	0.00%
2024/04/29	40.6	101.00	23.4	102.38	98.90	17.2	18,841	0.09%
2024/04/25	3	95.00	0	95.50	95.50	3	18,334	0.02%
2024/04/24	0	95.40	5.1	95.57	96.10	-5.1	18,466	-0.03%
2024/04/23	32.2	92.44	3	92.17	92.30	29.2	18,491	0.16%
2024/04/22	10.2	97.16	4	96.93	96.00	6.2	18,322	0.03%
2024/04/19	24.2	99.59	19.4	98.48	99.00	4.8	18,359	0.03%
2024/04/18	18	101.83	10.3	102.10	102.00	7.7	18,642	0.04%
2024/04/17	3	102.67	3	102.83	102.50	0	19,002	0.00%
2024/04/16	8.2	100.41	11	99.76	99.70	-2.8	18,977	-0.01%
2024/04/15	16.2	104.67	4	105.50	104.50	12.2	18,757	0.07%
2024/04/12	6	107.42	10.2	108.16	107.00	-4.2	18,752	-0.02%
2024/04/11	6.2	104.34	5	105.80	106.00	1.2	18,679	0.01%
2024/04/10	9.1	106.62	5	106.50	106.00	4.1	18,704	0.02%
2024/04/09	9	106.44	7	106.86	106.50	2	18,632	0.01%
2024/04/08	7.6	106.17	7.1	106.14	106.50	0.5	18,549	0.00%
2024/04/03	8.3	106.80	3	107.17	106.50	5.3	18,464	0.03%
2024/04/02	9.4	106.45	7	106.57	107.00	2.4	18,465	0.01%
2024/04/01	14	103.89	14	103.25	103.00	0	18,429	0.00%
2024/03/29	3.3	105.35	12	105.08	105.50	-8.7	18,408	-0.05%
2024/03/28	6.1	106.34	5	106.80	106.00	1.1	18,439	0.01%
2024/03/27	4.1	106.26	6	106.59	106.00	-1.9	18,424	-0.01%
2024/03/26	13.2	106.32	22.2	105.35	105.50	-9	18,444	-0.05%
2024/03/25	33	110.09	10	110.30	108.50	23	18,375	0.13%
2024/03/22	38.6	111.28	52.1	112.33	109.50	-13.5	18,301	-0.07%
2024/03/21	16	107.37	8.1	107.56	108.50	7.9	17,838	0.04%
2024/03/20	28.8	110.44	31.1	111.63	107.50	-2.3	17,869	-0.01%
2024/03/19	17.2	109.30	11.5	109.57	109.00	5.7	17,930	0.03%
2024/03/18	42.2	109.88	28	110.36	111.00	14.2	17,904	0.08%
2024/03/15	5	106.50	1	107.00	107.50	4	17,491	0.02%
2024/03/14	11	104.55	15.1	105.06	104.50	-4.1	17,355	-0.02%
2024/03/13	15.1	107.33	14.1	107.35	108.50	1	17,333	0.01%
2024/03/12	20	108.33	19.2	108.95	109.50	0.8	17,126	0.00%
2024/03/11	12.7	107.59	5	109.10	108.00	7.7	17,118	0.05%
2024/03/08	110.3	116.88	85.2	115.31	111.00	25	16,932	0.15%	大買/
2024/03/07	79.8	112.19	88.5	112.90	116.50	-8.6	15,908	-0.05%
2024/03/06	30.7	101.56	46.1	102.76	106.00	-15.4	15,100	-0.10%
2024/03/05	15	95.72	21.1	96.33	97.40	-6.1	14,648	-0.04%
2024/03/04	16	92.53	49.2	93.51	96.00	-33.2	14,373	-0.23%
2024/03/01	5	91.18	9	91.03	89.50	-4	14,081	-0.03%
2024/02/29	7	88.89	3.1	88.42	88.80	3.9	13,941	0.03%
2024/02/27	15	89.59	7	89.33	89.50	8	13,798	0.06%
2024/02/26	37.1	90.30	31	90.55	89.50	6.1	13,672	0.04%
2024/02/23	89.1	96.42	97.1	96.37	94.80	-8	13,380	-0.06%
2024/02/22	49	91.53	81.2	90.69	93.50	-32.2	12,613	-0.25%
2024/02/21	4	87.05	0	0.00	87.50	4	12,220	0.03%
2024/02/20	12	86.98	16	87.20	87.50	-4	12,236	-0.03%
2024/02/19	18	88.33	2	87.85	87.70	16	12,184	0.13%
2024/02/16	27	89.42	26	89.44	90.00	1	12,467	0.01%
2024/02/15	19	85.18	23.2	85.14	85.40	-4.2	12,308	-0.03%
2024/02/05	0	0.00	1	81.70	82.20	-1	12,360	-0.01%
2024/02/02	4.2	82.23	2	82.00	82.20	2.2	12,331	0.02%
2024/02/01	1	82.80	14	83.05	82.70	-13	12,397	-0.10%
2024/01/31	7	84.09	11.1	84.14	84.00	-4.1	12,471	-0.03%
2024/01/30	3	83.90	9	83.91	84.00	-6	12,544	-0.05%
2024/01/29	1	82.90	8	83.50	83.80	-7	12,818	-0.05%
2024/01/26	4	81.38	9.1	82.32	82.90	-5.1	12,935	-0.04%
2024/01/25	7	82.66	1	83.10	82.20	6	12,996	0.05%
2024/01/24	2	82.30	6.2	82.41	82.10	-4.2	13,011	-0.03%
2024/01/23	21	82.92	13	82.29	82.10	8	13,118	0.06%
2024/01/22	13	83.64	38.3	83.33	84.10	-25.3	13,105	-0.19%
2024/01/19	31	81.39	26.1	81.14	81.30	4.9	13,040	0.04%
2024/01/18	22	79.94	34	79.76	79.70	-12	13,054	-0.09%
2024/01/17	25.2	77.91	13	77.58	77.20	12.2	12,876	0.09%
2024/01/16	11	78.44	9.3	78.42	78.60	1.7	12,943	0.01%
2024/01/15	7.4	76.55	10	76.62	77.70	-2.6	13,031	-0.02%
2024/01/12	31.5	76.15	11	75.61	75.60	20.5	13,705	0.15%
2024/01/11	22.3	78.72	18	79.04	78.00	4.3	13,452	0.03%
2024/01/10	3.1	81.31	2	81.80	81.80	1.1	13,327	0.01%
2024/01/09	5	82.06	5	82.50	82.10	0	13,594	0.00%
2024/01/08	15.4	81.65	12	82.09	81.60	3.4	13,718	0.02%
2024/01/05	1.3	82.65	4	82.58	82.90	-2.7	13,813	-0.02%
2024/01/04	9.3	82.04	3	82.03	83.10	6.3	13,979	0.05%
2024/01/03	4.3	83.18	2	82.90	83.50	2.3	14,150	0.02%
2024/01/02	1	84.50	1.1	85.10	84.00	0	14,185	0.00%
2023/12/29	7	84.81	2	85.30	84.90	5	14,190	0.04%
2023/12/28	9	85.29	13	86.11	84.90	-4	14,308	-0.03%
2023/12/27	5.2	84.83	4.1	85.17	85.70	1.1	14,290	0.01%
2023/12/26	7.1	83.75	1	83.70	83.60	6.1	14,317	0.04%
2023/12/25	5.1	83.11	1	82.90	83.50	4.1	14,444	0.03%
2023/12/22	8	83.21	0	0.00	83.60	8	14,493	0.06%
2023/12/21	8	83.66	3	83.50	83.40	5	14,491	0.03%
2023/12/20	3	85.80	2	85.15	85.40	1	14,549	0.01%
2023/12/19	12	85.15	5	85.64	84.20	7	14,821	0.05%
2023/12/18	22.3	85.87	0	0.00	85.40	22.3	15,115	0.15%
2023/12/15	70.2	91.92	45	90.27	89.00	25.2	15,566	0.16%
2023/12/14	46.1	94.13	121.3	94.38	93.50	-75.2	15,614	-0.48%	大賣/
2023/12/13	3	86.83	15.6	88.13	89.50	-12.6	15,275	-0.08%
2023/12/12	0	0.00	16.2	85.67	85.90	-16.2	15,422	-0.10%
2023/12/11	1.1	81.27	1.1	83.50	83.20	-0.1	15,458	0.00%
2023/12/08	7.3	84.11	3.2	83.46	83.30	4.1	15,508	0.03%
2023/12/07	6	85.48	5.4	85.75	85.50	0.6	15,469	0.00%
2023/12/06	3.2	85.93	9.1	85.61	86.50	-5.9	15,536	-0.04%
2023/12/05	7.2	82.98	8	83.74	83.10	-0.8	15,445	-0.01%
2023/12/04	3.4	83.71	30.4	84.13	84.20	-27	15,595	-0.17%
2023/12/01	4.1	82.35	2	82.84	82.80	2	15,713	0.01%
2023/11/30	1.1	81.27	13.8	82.71	82.80	-12.8	15,863	-0.08%
2023/11/29	14.2	82.80	12	83.53	81.40	2.2	15,901	0.01%
2023/11/28	4	82.95	9	82.08	83.00	-5	15,941	-0.03%
2023/11/27	10.1	81.62	3	81.17	80.80	7.1	16,119	0.04%
2023/11/24	4.2	81.38	1	80.80	81.50	3.2	16,501	0.02%
2023/11/23	3.3	81.87	2	82.15	82.10	1.3	16,815	0.01%
2023/11/22	15.1	81.69	3	82.03	81.60	12.1	17,409	0.07%
2023/11/21	21	83.11	1	83.21	82.70	20	18,374	0.11%
2023/11/20	12	83.32	5	83.20	83.10	7	19,793	0.04%
2023/11/17	1	84.20	11	85.10	85.10	-10	21,120	-0.05%
2023/11/16	6	83.80	8	84.06	84.20	-2	21,866	-0.01%
2023/11/15	44.1	85.93	38	85.16	83.80	6.1	21,919	0.03%
2023/11/14	31	88.02	40.2	88.14	88.00	-9.2	21,631	-0.04%
2023/11/13	25	86.45	38.3	86.27	86.70	-13.3	21,514	-0.06%
2023/11/10	19.1	82.50	20	81.98	81.90	-0.9	21,272	0.00%
2023/11/09	6	83.37	6	83.58	83.80	0	21,402	0.00%
2023/11/08	15	83.27	15	83.51	83.30	0	21,354	0.00%
2023/11/07	23	82.65	19.5	82.63	82.70	3.5	21,273	0.02%
2023/11/06	4.1	82.54	16	83.57	83.40	-11.9	21,321	-0.06%
2023/11/03	4	80.66	20.4	80.50	80.70	-16.4	21,127	-0.08%
2023/11/02	8	79.06	6	79.80	79.70	2	21,266	0.01%
2023/11/01	1.1	76.41	6.2	76.93	76.40	-5.2	21,543	-0.02%
2023/10/31	18.4	77.62	5.2	77.50	76.30	13.3	21,610	0.06%
2023/10/30	5.1	79.09	10.2	78.92	79.50	-5.1	21,667	-0.02%
2023/10/27	16.6	77.95	16.1	78.24	77.40	0.5	21,895	0.00%
2023/10/26	18.6	79.31	7	79.84	79.60	11.6	21,955	0.05%
2023/10/25	17.1	83.08	2	82.46	82.00	15	21,828	0.07%
2023/10/24	12.1	82.99	6	84.17	83.10	6.1	21,873	0.03%
2023/10/23	28.3	84.04	23	83.93	82.70	5.3	21,761	0.02%
2023/10/20	49	86.07	58	86.17	86.30	-9	21,715	-0.04%
2023/10/19	34	84.26	68.4	83.90	84.90	-34.4	21,159	-0.16%
2023/10/18	16.5	81.11	4.3	82.29	81.50	12.2	21,065	0.06%
2023/10/17	20.1	83.90	19.7	83.18	82.80	0.3	20,917	0.00%
2023/10/16	20.7	81.43	11.3	81.42	81.80	9.3	20,873	0.04%
2023/10/13	16	81.52	31.1	81.86	83.10	-15.1	21,495	-0.07%
2023/10/12	20	80.76	32.1	80.33	81.00	-12.1	22,051	-0.05%
2023/10/11	18.2	79.73	48.6	79.66	80.20	-30.4	22,115	-0.14%
2023/10/06	16	78.31	12	79.24	77.70	4	22,640	0.02%
2023/10/05	5	78.40	16	78.25	78.50	-11	23,044	-0.05%
2023/10/04	9.3	76.46	7	77.24	76.70	2.3	23,162	0.01%
2023/10/03	10.1	78.26	7	78.76	78.10	3.1	23,147	0.01%
2023/10/02	19	77.68	14	78.15	78.80	5	23,387	0.02%
2023/09/28	39.1	76.49	27	75.98	76.00	12.1	23,479	0.05%
2023/09/27	25.1	76.83	18	77.17	77.60	7.1	23,476	0.03%
2023/09/26	25	77.84	20	78.29	77.10	5	23,741	0.02%
2023/09/25	18.3	78.02	11	78.15	77.60	7.3	23,932	0.03%
2023/09/22	42	76.60	44	76.81	77.50	-2	23,834	-0.01%
2023/09/21	32.2	73.98	29	74.10	74.60	3.2	23,640	0.01%
2023/09/20	79.2	79.71	47.3	78.81	76.80	31.9	23,288	0.14%
2023/09/19	32.1	81.10	35.5	81.21	81.00	-3.4	22,863	-0.01%
2023/09/18	20.1	79.51	17.1	80.07	79.60	2.9	22,663	0.01%
2023/09/15	23	80.50	67.4	80.10	80.90	-44.4	22,578	-0.20%
2023/09/14	27	77.50	21.2	78.41	78.00	5.8	22,160	0.03%
2023/09/13	17.2	76.84	13	77.18	76.80	4.2	21,988	0.02%
2023/09/12	4	77.35	12	77.49	78.10	-8	22,134	-0.04%
2023/09/11	16.2	77.43	10	77.66	76.90	6.2	22,150	0.03%
2023/09/08	8	78.19	26.2	78.57	79.00	-18.2	22,392	-0.08%
2023/09/07	20.3	79.36	19	79.65	78.90	1.3	22,961	0.01%
2023/09/06	31	78.91	42.2	79.14	79.80	-11.2	22,835	-0.05%
2023/09/05	6.2	77.68	7	77.76	78.20	-0.8	22,768	0.00%
2023/09/04	14	76.96	11	77.20	77.90	3	22,703	0.01%
2023/09/01	14	76.11	13	76.47	75.80	1	22,643	0.00%
2023/08/31	16	76.68	14	76.51	76.80	2	22,620	0.01%
2023/08/30	52	77.51	34.2	77.70	77.20	17.8	22,525	0.08%
2023/08/29	41.1	75.86	40	74.87	75.10	1.1	22,336	0.00%
2023/08/28	70	78.42	78	76.59	75.40	-8	22,158	-0.04%
2023/08/25	112.3	79.84	93	80.15	79.50	19.3	21,702	0.09%	大買/
2023/08/24	144.3	79.21	154.7	78.40	78.50	-10.4	20,917	-0.05%	大買/大賣/
2023/08/23	129	73.19	173.4	74.27	76.00	-44.4	19,945	-0.22%	大買/大賣/
2023/08/22	87	67.84	61.5	67.44	69.10	25.5	19,126	0.13%
2023/08/21	17	64.26	9	64.23	64.30	8	18,387	0.04%
2023/08/18	13.2	62.70	0	0.00	62.00	13.2	18,314	0.07%
2023/08/17	31.1	64.75	2	64.80	64.90	29.1	18,163	0.16%
2023/08/16	9.2	64.25	19.5	64.49	65.00	-10.3	18,000	-0.06%
2023/08/15	6	63.48	13.3	63.84	63.80	-7.3	17,878	-0.04%
2023/08/14	3.1	61.53	3.2	61.71	61.50	-0.1	17,739	0.00%
2023/08/11	4	61.82	5.1	62.21	62.10	-1.1	17,691	-0.01%
2023/08/10	5.4	62.07	7	61.97	61.10	-1.6	17,648	-0.01%
2023/08/09	9.1	65.20	7	65.27	64.50	2.1	17,482	0.01%
2023/08/08	8	64.86	27.2	64.91	65.30	-19.2	17,322	-0.11%
2023/08/07	23.2	63.03	33.5	63.33	64.70	-10.4	17,058	-0.06%
2023/08/04	7	59.80	6.4	59.54	60.40	0.7	16,655	0.00%
2023/08/02	12.1	60.77	14	60.92	60.70	-1.9	16,548	-0.01%
2023/08/01	17.1	61.02	41	61.07	61.60	-23.9	16,412	-0.15%
2023/07/31	14	63.92	17	63.75	63.00	-3	16,060	-0.02%
2023/07/28	1	62.50	14.5	63.48	64.00	-13.5	15,798	-0.09%
2023/07/27	5	62.34	19.3	62.84	62.50	-14.3	15,633	-0.09%
2023/07/26	9.1	62.57	3.1	62.50	62.30	6	15,534	0.04%
2023/07/25	11.9	63.67	6	63.55	63.00	5.9	15,476	0.04%
2023/07/24	26	65.44	28	64.90	64.80	-2	15,306	-0.01%
2023/07/21	7	62.81	43	63.58	64.70	-36	15,096	-0.24%
2023/07/20	21.1	63.18	17	62.96	63.40	4.1	15,003	0.03%
2023/07/19	10	64.57	36.5	64.14	63.90	-26.5	14,952	-0.18%
2023/07/18	68.5	64.96	26.1	64.44	63.60	42.4	14,739	0.29%
2023/07/17	52	64.79	51.4	64.92	65.80	0.6	13,989	0.00%
2023/07/14	18.6	60.12	2.1	59.45	60.10	16.5	13,234	0.12%
2023/07/13	46.5	61.07	18.1	61.54	60.30	28.4	13,086	0.22%
2023/07/12	35.1	61.82	68.1	61.92	62.20	-33	12,423	-0.27%
2023/07/11	2	59.25	0	0.00	59.40	2	11,960	0.02%
2023/07/10	1	59.60	0	0.00	59.20	1	11,789	0.01%
2023/07/07	18	60.35	3.6	60.01	59.50	14.4	11,658	0.12%
2023/07/06	19.7	59.37	32	59.33	59.50	-12.3	11,377	-0.11%
2023/07/05	37.3	60.24	4	60.25	60.00	33.3	11,170	0.30%
2023/07/04	51.2	61.11	55	61.43	61.30	-3.9	10,970	-0.04%
2023/07/03	37	59.19	26	59.60	59.40	11	10,633	0.10%
2023/06/30	1	56.30	16	56.56	57.00	-15	10,402	-0.14%
2023/06/29	42.1	56.69	25	55.70	56.40	17.1	10,391	0.16%
2023/06/28	14	57.01	9.1	57.30	57.10	4.9	10,290	0.05%
2023/06/27	23	57.71	20	57.02	57.00	3	10,221	0.03%
2023/06/26	30	56.49	61	57.05	57.50	-31	10,041	-0.31%
2023/06/21	19	55.56	3	55.37	55.90	16	9,946	0.16%
2023/06/20	1	56.08	10.5	55.84	55.80	-9.5	9,959	-0.09%
2023/06/19	59.1	56.28	45	56.01	56.00	14.1	10,045	0.14%
2023/06/16	30.2	56.20	20	55.80	56.50	10.2	10,192	0.10%
2023/06/15	21.7	56.91	12	56.94	57.00	9.7	10,106	0.10%
2023/06/14	27	57.23	23	57.82	57.10	4	10,192	0.04%
2023/06/13	54	57.23	45.1	56.73	57.40	8.9	9,971	0.09%
2023/06/12	4.1	54.37	8	54.85	54.30	-3.9	9,523	-0.04%
2023/06/09	7	53.97	37.3	54.43	54.30	-30.3	9,602	-0.32%
2023/06/08	0	53.30	3	53.10	54.00	-3	9,694	-0.03%
2023/06/07	1.5	54.13	13	54.04	54.00	-11.5	9,898	-0.12%
2023/06/06	16.2	53.43	26	53.05	54.00	-9.8	10,154	-0.10%
2023/06/05	50	53.70	10	53.20	53.20	40	10,219	0.39%
2023/06/02	18.1	53.49	26.2	53.86	54.20	-8.2	10,214	-0.08%
2023/06/01	12.1	52.91	14.1	52.91	52.40	-2	10,221	-0.02%
2023/05/31	8	53.86	8	53.59	54.00	0	10,527	0.00%
2023/05/30	13.1	54.10	13.5	53.94	53.90	-0.5	10,350	0.00%
2023/05/29	38	53.83	33.4	53.95	53.70	4.6	10,133	0.05%
2023/05/26	34.5	50.52	92.4	50.59	51.10	-57.9	9,625	-0.60%
2023/05/25	3.1	48.07	23.1	48.04	48.05	-20	9,130	-0.22%
2023/05/24	0	0.00	9.2	47.34	47.50	-9.2	9,076	-0.10%
2023/05/23	8.5	46.86	2	46.85	46.80	6.5	9,030	0.07%
2023/05/22	5.4	46.80	15	46.80	46.80	-9.6	9,023	-0.11%
2023/05/19	2	46.80	0	0.00	46.80	2	9,029	0.02%
2023/05/18	0.1	46.90	2.4	46.91	46.85	-2.3	9,064	-0.02%
2023/05/17	2	46.25	4	46.43	46.50	-2	9,120	-0.02%
2023/05/16	0	45.95	0	0.00	45.75	0	9,111	0.00%
2023/05/15	2	45.45	7	45.60	45.70	-5	9,103	-0.05%
2023/05/12	1	45.60	0	0.00	45.65	1	9,124	0.01%
2023/05/11	1	45.50	0	0.00	45.50	1	9,170	0.01%
2023/05/10	0.3	45.41	0	0.00	45.35	0.3	9,150	0.00%
2023/05/09	11.3	45.52	3	45.55	45.30	8.3	9,144	0.09%
2023/05/08	5.1	46.30	7	47.05	45.80	-1.9	9,093	-0.02%
2023/05/05	2	46.85	1	46.70	46.75	1	9,065	0.01%
2023/05/04	10	46.40	2	46.85	46.80	8	9,252	0.09%
2023/05/03	0	46.45	0	46.60	46.40	0	9,288	0.00%
2023/05/02	7.1	46.63	3	46.70	46.50	4.1	9,317	0.04%
2023/04/28	1	46.80	8	47.02	47.00	-7	9,355	-0.07%
2023/04/27	0.2	45.93	8.1	46.21	46.20	-8	9,239	-0.09%
2023/04/26	1.1	44.64	1	45.50	45.30	0.1	9,119	0.00%
2023/04/25	10.3	45.26	0	0.00	45.00	10.3	9,014	0.11%
2023/04/24	2	46.45	0	0.00	46.20	2	8,867	0.02%
2023/04/21	0	0.00	2	46.00	46.00	-2	8,746	-0.02%
2023/04/20	6.1	46.07	2	46.23	46.00	4.1	8,642	0.05%
2023/04/19	5	46.05	19	46.28	46.15	-14	8,586	-0.16%
2023/04/18	27.3	46.16	7	46.01	46.00	20.3	8,503	0.24%
2023/04/17	36.5	46.80	5	46.85	46.65	31.5	8,340	0.38%
2023/04/14	16.1	47.56	18	47.53	47.55	-1.9	8,111	-0.02%
2023/04/13	8.2	48.08	5.7	48.21	47.80	2.5	8,039	0.03%
2023/04/12	3	48.65	3	48.70	48.60	0	7,993	0.00%
2023/04/11	1	48.60	11	48.70	48.60	-10	7,987	-0.13%
2023/04/10	17	48.08	13	48.05	48.20	4	7,934	0.05%
2023/04/07	2	48.50	0	0.00	48.40	2	7,887	0.03%
2023/04/06	0.1	48.80	1	48.80	48.80	-0.9	7,846	-0.01%
2023/03/31	3.8	48.98	5	49.10	48.50	-1.2	7,815	-0.02%
2023/03/30	14.3	48.69	24	48.58	48.70	-9.7	7,833	-0.12%
2023/03/29	18.1	48.03	1	47.80	47.70	17.1	7,854	0.22%
2023/03/28	3.5	48.49	1	48.41	48.50	2.5	7,922	0.03%
2023/03/27	7	48.60	13	48.76	48.90	-6	8,028	-0.07%
2023/03/24	23	49.50	19	49.32	49.20	4	8,079	0.05%
2023/03/23	8	49.33	14	49.32	49.80	-6	8,046	-0.07%
2023/03/22	16	48.97	13	49.02	48.95	3	7,921	0.04%
2023/03/21	35	49.69	12	49.52	49.55	23	7,808	0.29%
2023/03/20	26	49.88	56.1	49.75	49.55	-30.1	7,610	-0.40%
2023/03/17	42	49.13	43	49.14	49.30	-1	7,410	-0.01%
2023/03/16	18	48.31	24	48.22	48.35	-6	7,171	-0.08%
2023/03/15	8.1	48.76	12.7	48.76	48.85	-4.6	7,037	-0.07%
2023/03/14	1	47.80	1.1	47.53	47.65	-0.1	6,858	0.00%
2023/03/13	10.1	46.68	5.1	46.88	47.75	5	6,668	0.07%
2023/03/10	9.1	47.20	12.3	47.74	46.95	-3.3	6,453	-0.05%
2023/03/09	26.1	48.56	112.3	48.58	48.90	-86.2	6,149	-1.40%	大賣/
2023/03/08	12.2	46.97	16.3	47.11	47.45	-4.2	5,771	-0.07%
2023/03/07	5.1	46.11	20.1	46.49	46.75	-15	5,559	-0.27%
2023/03/06	26.2	46.01	17.1	46.02	46.15	9.1	5,396	0.17%
2023/03/03	32	45.16	30.7	45.18	45.20	1.3	5,146	0.03%
2023/03/02	0	0.00	2.8	42.53	42.45	-2.8	4,671	-0.06%
2023/03/01	4	42.10	3	42.27	42.40	1	4,643	0.02%
2023/02/24	0.1	41.70	12.1	41.91	41.85	-12	4,625	-0.26%
2023/02/23	1	41.45	11.1	41.36	41.50	-10.1	4,586	-0.22%
2023/02/22	2	40.30	2	40.35	40.55	0	4,531	0.00%
2023/02/21	5.1	40.45	2	40.70	40.75	3.1	4,560	0.07%
2023/02/20	1	40.45	17	40.59	40.60	-16	4,665	-0.34%
2023/02/17	0	0.00	2	40.55	40.45	-2	4,728	-0.04%
2023/02/16	23	41.03	3	41.35	40.80	20	4,819	0.42%
2023/02/15	1.1	40.74	23.2	40.67	40.90	-22.1	4,838	-0.46%
2023/02/14	12	40.15	4	40.15	40.20	8	4,785	0.17%
2023/02/13	0	39.95	0	0.00	40.35	0	4,865	0.00%
2023/02/10	10	39.80	3.7	39.97	39.90	6.3	4,933	0.13%
2023/02/09	10	40.25	2	40.20	40.05	8	4,944	0.16%
2023/02/08	2.2	40.25	0	0.00	40.15	2.2	4,924	0.04%
2023/02/07	0	0.00	1	40.10	40.10	-1	4,906	-0.02%
2023/02/06	2	39.80	2	39.88	39.80	0	4,887	0.00%
2023/02/03	6	39.78	37	39.75	40.25	-31	4,884	-0.63%
2023/02/02	4	39.76	31	39.67	39.60	-27	4,861	-0.56%
2023/02/01	9	38.58	132	38.60	38.75	-123	4,697	-2.62%	大賣/鉅額交易
2023/01/31	2.1	37.97	31.1	38.10	38.30	-29	4,729	-0.61%
2023/01/30	10	38.00	24.1	37.73	37.95	-14.1	4,709	-0.30%
2023/01/17	11	37.19	0	0.00	37.15	11	4,612	0.24%
2023/01/16	5	37.25	4	37.08	37.20	1	4,617	0.02%
2023/01/13	72	37.34	5	37.25	37.15	67	4,653	1.44%
2023/01/12	2	37.15	2	37.20	37.10	0	4,774	0.00%
2023/01/10	1.1	37.31	0	0.00	37.40	1.1	4,888	0.02%
2023/01/09	0	0.00	9	37.38	37.45	-9	4,950	-0.18%
2023/01/05	2	36.50	14	36.64	36.55	-12	5,056	-0.24%
2023/01/04	15	36.44	0	0.00	36.40	15	5,141	0.29%
2023/01/03	1	36.45	10	36.45	36.60	-9	5,271	-0.17%
2022/12/30	10	36.35	0	0.00	36.20	10	5,300	0.19%
2022/12/29	1	35.51	0	0.00	35.95	1	5,427	0.02%
2022/12/28	3.1	36.18	2	35.95	36.10	1.1	5,527	0.02%
2022/12/27	0	0.00	10	36.55	36.55	-10	5,584	-0.18%
2022/12/26	2.1	36.25	0	0.00	36.40	2.1	5,674	0.04%
2022/12/23	3	36.52	5	36.24	36.40	-2	5,789	-0.03%
2022/12/22	1	37.05	3	37.15	37.05	-2	5,841	-0.03%
2022/12/20	1	36.75	1	36.85	36.65	0	5,821	0.00%
2022/12/19	12	37.34	15	37.19	37.50	-3	5,874	-0.05%
2022/12/16	3	36.28	4	36.53	37.15	-1	5,825	-0.02%
2022/12/15	3	36.85	33.8	36.58	36.85	-30.8	5,775	-0.53%
2022/12/14	1	36.35	138	36.40	36.45	-137	5,873	-2.33%	大賣/鉅額交易
2022/12/13	0	0.00	2	36.10	36.10	-2	5,964	-0.03%
2022/12/12	0	0.00	4	36.00	35.95	-4	6,045	-0.07%
2022/12/09	0	0.00	5	35.55	35.60	-5	6,252	-0.08%
2022/12/08	5	34.90	2	35.00	35.10	3	6,287	0.05%
2022/12/07	7	35.04	0	0.00	35.10	7	6,322	0.11%
2022/12/06	15	35.87	10	36.25	35.75	5	6,284	0.08%
2022/12/05	21	36.30	1	36.20	36.20	20	6,256	0.32%
2022/12/02	1	36.50	4	36.60	36.40	-3	6,261	-0.05%
2022/12/01	1	36.20	8	36.16	36.20	-7	6,273	-0.11%
2022/11/30	1	35.40	14	35.45	35.55	-13	6,324	-0.21%
2022/11/29	1	35.00	2	35.30	35.25	-1	6,362	-0.02%
2022/11/28	0.1	35.15	0	35.15	35.05	0.1	6,434	0.00%
2022/11/25	5	35.05	0	0.00	35.05	5	6,495	0.08%
2022/11/24	0.8	35.33	1	35.25	35.45	-0.2	6,502	0.00%
2022/11/23	5.1	35.35	6	35.39	35.25	-0.9	6,578	-0.01%
2022/11/22	11.3	35.14	91	35.09	35.20	-79.7	6,599	-1.21%
2022/11/21	1	35.75	0.2	35.80	35.55	0.8	6,575	0.01%
2022/11/18	127	35.80	0	0.00	35.95	127	6,581	1.93%	大買/鉅額交易
2022/11/17	5	35.60	1	35.70	35.70	4	6,541	0.06%
2022/11/16	3	35.67	23	35.91	35.90	-20	6,553	-0.31%
2022/11/15	2	35.40	16	35.41	35.45	-14	6,497	-0.22%
2022/11/14	3.2	35.07	18	34.94	35.00	-14.8	6,481	-0.23%
2022/11/11	13	34.47	8	34.82	34.45	5	6,433	0.08%
2022/11/10	0	0.00	1	33.95	33.95	-1	6,385	-0.02%
2022/11/09	1	33.70	10	33.83	33.85	-9	6,445	-0.14%
2022/11/08	1	33.55	3	33.38	33.20	-2	6,452	-0.03%
2022/11/07	1	33.45	5	33.70	33.50	-4	6,468	-0.06%
2022/11/04	0	0.00	0.1	32.74	33.20	-0.1	6,532	0.00%
2022/11/03	7	33.13	1	32.96	33.10	6	6,646	0.09%
2022/11/02	1	32.95	21.6	33.12	33.15	-20.6	6,894	-0.30%
2022/11/01	0	0.00	5	32.57	32.90	-5	7,026	-0.07%
2022/10/31	16	32.71	6.2	32.65	32.70	9.8	7,046	0.14%
2022/10/28	9	32.25	0	0.00	32.05	9	7,048	0.13%
2022/10/27	0	0.00	25.2	32.61	32.85	-25.2	7,087	-0.36%
2022/10/26	1	31.70	0	0.00	31.85	1	7,065	0.01%
2022/10/25	3	31.52	16.2	32.12	31.50	-13.1	7,057	-0.19%
2022/10/24	5	32.08	7.1	32.21	32.00	-2.1	7,097	-0.03%
2022/10/21	5	31.77	2.1	32.10	31.65	2.9	7,129	0.04%
2022/10/20	0	31.15	2	31.70	32.30	-2	7,157	-0.03%
2022/10/19	4.5	31.50	2	31.80	31.00	2.5	7,083	0.04%
2022/10/18	10	31.40	0.1	31.40	31.50	9.9	7,060	0.14%
2022/10/17	1	30.60	11	30.76	30.90	-10	7,115	-0.14%
2022/10/14	3	31.05	0	0.00	31.15	3	7,343	0.04%
2022/10/13	5.2	29.85	0	0.00	29.70	5.2	7,549	0.07%
2022/10/12	6	30.14	10.1	30.00	30.20	-4.1	7,696	-0.05%
2022/10/11	13.1	30.45	25	30.28	30.30	-11.9	7,766	-0.15%
2022/10/07	32	31.58	1	31.45	31.50	31	7,751	0.40%
2022/10/06	39.2	31.56	0	0.00	31.50	39.2	7,823	0.50%
2022/10/05	81	32.21	0.1	32.10	32.15	80.9	7,841	1.03%
2022/10/04	8.1	31.11	11	31.24	31.30	-2.9	7,833	-0.04%
2022/10/03	0	0.00	1	30.50	30.55	-1	7,941	-0.01%
2022/09/30	7.1	30.44	7	30.59	30.80	0.1	7,980	0.00%
2022/09/29	2.7	31.03	1	31.40	31.20	1.7	8,007	0.02%
2022/09/28	1.1	31.63	52	31.71	31.10	-50.9	8,074	-0.63%
2022/09/27	2	31.53	7	31.70	31.80	-5	8,040	-0.06%
2022/09/26	9.1	32.02	4	32.19	31.80	5.1	8,076	0.06%
2022/09/23	13	34.03	1	33.95	33.95	12	7,965	0.15%
2022/09/22	0.3	34.65	0	0.00	34.55	0.3	7,959	0.00%
2022/09/21	7	34.60	0	0.00	34.75	7	7,912	0.09%
2022/09/20	5.1	35.07	0	0.00	34.95	5.1	7,799	0.07%
2022/09/19	2	35.03	1	35.00	35.20	1	7,699	0.01%
2022/09/16	12.2	34.77	1	35.15	35.45	11.2	7,683	0.15%
2022/09/15	62	35.77	0	0.00	35.45	62	7,573	0.82%
2022/09/14	6	35.58	1	35.60	35.60	5	7,649	0.07%
2022/09/13	7	36.21	10	36.55	36.20	-3	7,686	-0.04%
2022/09/12	1	36.55	0	0.00	36.15	1	7,749	0.01%
2022/09/08	0	0.00	2	36.10	36.00	-2	7,818	-0.03%
2022/09/07	1	35.30	10	35.35	35.40	-9	7,840	-0.11%
2022/09/06	9.2	35.96	4	35.90	35.75	5.2	7,859	0.07%
2022/09/05	14.3	36.26	0	0.00	36.20	14.3	7,856	0.18%
2022/09/02	6.1	36.47	0	0.00	36.40	6.1	7,897	0.08%
2022/09/01	8	37.12	0	0.00	36.80	8	7,833	0.10%
2022/08/31	1	37.30	0	0.00	37.35	1	7,789	0.01%
2022/08/30	3.3	37.12	0	0.00	37.05	3.3	7,831	0.04%
2022/08/29	15	37.18	0	0.00	37.25	15	7,793	0.19%
2022/08/26	5.5	37.95	26	37.95	37.85	-20.5	7,830	-0.26%
2022/08/25	2	37.65	0	0.00	37.60	2	7,832	0.03%
2022/08/24	18	37.62	0	0.00	37.55	18	7,832	0.23%
2022/08/23	27	37.72	0	0.00	37.60	27	7,886	0.34%
2022/08/22	7	38.28	1	38.20	38.20	6	7,937	0.08%
2022/08/19	10	38.20	15	38.02	38.20	-5	7,942	-0.06%
2022/08/18	25	37.63	0	0.00	37.45	25	7,931	0.32%
2022/08/17	5	37.94	0	0.00	37.75	5	7,956	0.06%
2022/08/16	13	38.07	2.3	38.08	38.05	10.7	7,921	0.14%
2022/08/15	11	38.04	12	38.27	38.00	-1	7,870	-0.01%
2022/08/12	15.2	37.62	3	37.63	37.70	12.2	7,844	0.15%
2022/08/11	0	0.00	1	37.20	37.20	-1	7,930	-0.01%
2022/08/10	7	36.92	4	36.90	36.65	3	7,926	0.04%
2022/08/09	8	37.26	6	37.32	37.25	2	7,859	0.03%
2022/08/08	11	38.66	5	38.60	38.70	6	7,656	0.08%
2022/08/05	2	39.70	9	39.88	40.00	-7	7,564	-0.09%
2022/08/04	9	39.48	13	39.69	39.60	-4	7,623	-0.05%
2022/08/03	7	39.14	8	39.34	39.45	-1	7,664	-0.01%
2022/08/02	12	38.93	42	38.94	39.05	-30	7,768	-0.39%
2022/08/01	11	39.14	0	0.00	39.15	11	8,114	0.14%
2022/07/29	4	39.20	0	0.00	39.25	4	8,190	0.05%
2022/07/28	5	38.88	26	39.03	39.10	-21	8,200	-0.26%
2022/07/27	1	38.50	1	38.65	38.75	0	8,177	0.00%
2022/07/26	11.1	38.09	1	38.35	37.90	10	8,113	0.12%
2022/07/25	20	38.59	2	38.65	38.50	18	8,077	0.22%
2022/07/22	14.2	38.52	2	38.75	38.70	12.2	8,068	0.15%
2022/07/21	7	37.84	2	37.90	38.25	5	7,973	0.06%
2022/07/20	24	40.69	15	40.90	40.60	9	7,694	0.12%
2022/07/19	2.3	39.14	8	39.80	39.85	-5.7	7,433	-0.08%
2022/07/18	13	38.87	10	38.82	39.00	3	7,236	0.04%
2022/07/15	19	37.71	6	38.13	38.00	13	7,105	0.18%
2022/07/14	4	36.76	33	36.60	37.25	-29	7,012	-0.41%
2022/07/13	35.1	36.24	1	36.40	36.40	34.1	6,896	0.49%
2022/07/12	5	36.37	0	0.00	36.10	5	6,742	0.07%
2022/07/11	8	38.06	2	37.60	37.60	6	6,654	0.09%
2022/07/08	29	37.38	25	37.72	37.60	4	6,479	0.06%
2022/07/07	11	36.17	12	36.83	36.90	-1	6,393	-0.02%
2022/07/06	10.2	36.30	6	36.23	35.90	4.2	6,321	0.07%
2022/07/05	0.3	37.30	1	38.40	37.80	-0.8	6,245	-0.01%
2022/07/04	8.1	38.01	3	37.43	37.30	5.1	6,246	0.08%
2022/07/01	9	39.38	4	39.04	39.85	5	6,183	0.08%
2022/06/30	14	40.13	1	39.75	40.00	13	6,221	0.21%
2022/06/29	6	40.92	0	0.00	40.80	6	6,121	0.10%
2022/06/28	18	41.50	15	41.82	41.40	3	6,072	0.05%
2022/06/27	1	41.95	0	0.00	41.95	1	6,066	0.02%
2022/06/24	21.1	41.39	3	42.07	41.55	18.1	6,058	0.30%
2022/06/23	2	42.40	4	42.74	42.00	-2	5,984	-0.03%
2022/06/22	6	43.24	0	0.00	42.90	6	5,944	0.10%
2022/06/21	0	0.00	2	44.90	44.80	-2	5,880	-0.03%
2022/06/20	2	45.18	0	0.00	43.65	2	5,863	0.03%
2022/06/17	2.1	44.90	0	0.00	45.10	2.1	5,805	0.04%
2022/06/16	15	46.15	22	46.38	45.60	-7	5,731	-0.12%
2022/06/15	19	46.05	9	46.25	45.70	10	5,678	0.18%
2022/06/14	0	0.00	9	46.08	46.45	-9	5,638	-0.16%
2022/06/13	10	45.28	16	45.62	45.75	-6	5,585	-0.11%
2022/06/10	9	46.07	2	46.13	46.10	7	5,513	0.13%
2022/06/08	6	45.95	9.3	46.09	46.10	-3.3	5,564	-0.06%
2022/06/07	2	45.90	18	45.84	45.85	-16	5,540	-0.29%
2022/06/06	25	45.55	59	45.86	45.75	-34	5,547	-0.61%
2022/06/02	35	45.34	0	0.00	45.50	35	5,617	0.62%
2022/06/01	15	45.72	5	45.85	45.80	10	5,716	0.17%
2022/05/31	11	45.54	25	45.56	45.85	-14	5,703	-0.25%
2022/05/30	22	44.73	9.3	45.05	45.30	12.7	5,623	0.23%
2022/05/27	2	44.18	4	44.29	44.30	-2	5,510	-0.04%
2022/05/26	8	44.30	14.2	44.24	43.75	-6.2	5,481	-0.11%
2022/05/25	17.2	44.14	33	44.43	44.30	-15.9	5,490	-0.29%
2022/05/24	15	44.08	3	44.23	44.30	12	5,477	0.22%
2022/05/23	7	43.85	13	43.99	44.10	-6	5,464	-0.11%
2022/05/19	5	44.50	76.1	44.04	44.60	-71.1	5,437	-1.31%
2022/05/18	13	43.94	21.1	44.17	43.90	-8.1	5,257	-0.15%
2022/05/17	1	43.75	32.2	43.60	43.75	-31.2	5,250	-0.59%
2022/05/16	15	43.25	9.2	43.53	43.10	5.8	5,274	0.11%
2022/05/12	11	42.56	2	42.70	42.30	9	5,374	0.17%
2022/05/11	3	43.30	0	0.00	42.95	3	5,321	0.06%
2022/05/10	12	41.85	17	42.76	43.50	-5	5,294	-0.09%
2022/05/09	59	43.18	86	43.11	42.90	-27	5,261	-0.51%
2022/05/06	0	41.55	69.1	41.57	41.95	-69	5,033	-1.37%
2022/05/05	0.2	41.00	15	41.43	41.45	-14.9	5,087	-0.29%
2022/05/04	3.2	40.51	2	40.60	40.30	1.2	5,082	0.02%
2022/04/29	13	41.13	11	41.56	40.45	2	5,298	0.04%
2022/04/28	1.1	40.32	0	40.70	40.75	1	5,426	0.02%
2022/04/27	2	39.40	1	40.05	40.00	1	5,568	0.02%
2022/04/26	9	40.23	14	40.10	40.05	-5	5,716	-0.09%
2022/04/25	5	40.18	2	40.30	40.15	3	6,094	0.05%
2022/04/22	2	40.88	3	40.95	40.95	-1	6,438	-0.02%
2022/04/21	1.1	41.06	6	41.15	41.05	-4.9	6,726	-0.07%
2022/04/20	4	41.13	0	0.00	41.20	4	7,050	0.06%
2022/04/19	0.1	41.20	10	41.23	41.25	-9.9	7,090	-0.14%
2022/04/18	1	40.80	6	40.81	40.80	-5	7,145	-0.07%
2022/04/14	0	0.00	1	41.25	41.30	-1	7,439	-0.01%
2022/04/13	12	40.73	19	41.27	41.35	-7	7,489	-0.09%
2022/04/12	14	40.47	5	40.80	40.80	9	7,539	0.12%
2022/04/11	8	41.07	0	0.00	40.60	8	7,536	0.11%
2022/04/08	30.2	40.92	11	41.32	41.00	19.2	7,539	0.25%
2022/04/07	18.1	40.69	2	40.60	40.40	16.1	7,544	0.21%
2022/04/06	112.1	41.26	51	40.88	41.00	61.1	7,518	0.81%	大買/
2022/04/01	54	42.18	20	42.10	42.20	34	7,436	0.46%
2022/03/31	1	42.85	1	42.95	42.85	0	7,439	0.00%
2022/03/30	5	43.00	2	42.95	42.95	3	7,464	0.04%
2022/03/29	6	43.02	3	42.90	42.75	3	7,520	0.04%
2022/03/28	5	42.65	1	42.75	43.00	4	7,552	0.05%
2022/03/25	68	43.31	1	42.90	43.05	67	7,579	0.88%
2022/03/24	21	43.05	21	43.25	43.35	0	7,553	0.00%
2022/03/23	5	43.03	4	43.18	43.00	1	7,577	0.01%
2022/03/22	3	42.60	0	0.00	43.00	3	7,554	0.04%
2022/03/21	15	42.82	13	42.85	42.85	2	7,585	0.03%
2022/03/18	8.1	42.40	0	0.00	42.45	8.1	7,601	0.11%
2022/03/17	12	42.53	8	42.70	42.60	4	7,608	0.05%
2022/03/15	10	42.13	1	42.85	42.10	9	7,758	0.12%
2022/03/14	0	0.00	7	42.69	43.05	-7	7,849	-0.09%
2022/03/11	2	42.25	0	0.00	42.00	2	8,015	0.02%
2022/03/10	1	42.55	0	0.00	42.45	1	8,067	0.01%
2022/03/09	7	42.06	0	0.00	41.85	7	8,128	0.09%
2022/03/08	4.3	41.63	20	41.55	41.95	-15.8	8,125	-0.19%
2022/03/07	16	42.52	5	42.41	41.95	11	8,102	0.14%
2022/03/04	3.1	43.98	0	0.00	43.90	3.1	8,164	0.04%
2022/03/03	0	0.00	5	44.11	44.10	-5	8,221	-0.06%
2022/03/01	1	43.80	2	43.78	43.85	-1	8,275	-0.01%
2022/02/25	0	0.00	12	43.53	43.50	-12	8,379	-0.14%
2022/02/24	13.1	42.98	1	42.70	42.75	12.1	8,484	0.14%
2022/02/23	1	43.55	0	0.00	43.60	1	8,540	0.01%
2022/02/22	7.1	43.32	0	0.00	43.10	7.1	8,781	0.08%
2022/02/21	1	44.20	2	44.00	44.05	-1	8,895	-0.01%
2022/02/18	3	44.07	3.1	44.17	44.15	-0.1	9,131	0.00%
2022/02/17	2.1	44.08	2.2	44.53	44.10	-0.2	9,325	0.00%
2022/02/16	4	44.06	4	44.08	43.80	0	9,300	0.00%
2022/02/15	7.3	43.35	1	43.75	43.55	6.3	9,336	0.07%
2022/02/14	18.4	43.78	9	43.63	43.30	9.4	9,283	0.10%
2022/02/11	6	44.32	0	0.00	44.40	6	9,287	0.06%
2022/02/10	6.3	44.59	4	44.61	44.55	2.3	9,345	0.02%
2022/02/09	7.2	44.10	1	44.15	44.15	6.2	9,452	0.07%
2022/02/08	5.2	43.88	1	44.30	43.90	4.2	9,519	0.04%
2022/02/07	19.1	44.73	0	0.00	44.05	19.1	9,492	0.20%
2022/01/26	4	44.95	4	45.00	44.80	0	9,626	0.00%
2022/01/25	0	0.00	3	45.90	45.30	-3	9,594	-0.03%
2022/01/24	16	45.55	17	45.23	45.85	-1	9,536	-0.01%
2022/01/21	4	46.04	4	46.26	46.10	0	9,462	0.00%
2022/01/20	0	0.00	7	47.26	46.70	-7	9,371	-0.07%
2022/01/19	1	47.35	17	47.22	47.20	-16	9,285	-0.17%
2022/01/18	14	46.96	28.2	47.21	47.05	-14.2	9,156	-0.15%
2022/01/17	5	46.50	40.1	46.14	46.90	-35.1	8,785	-0.40%
2022/01/14	58.3	45.54	40	45.25	44.40	18.3	8,478	0.22%
2022/01/13	4	45.08	20	45.15	45.45	-16	8,344	-0.19%
2022/01/12	15	44.17	11	44.49	44.05	4	8,048	0.05%
2022/01/11	0	0.00	10	44.47	44.45	-10	8,062	-0.12%
2022/01/10	12	44.29	7	44.20	44.30	5	8,080	0.06%
2022/01/07	3	44.85	21.1	44.94	44.65	-18.1	8,121	-0.22%
2022/01/06	9	44.28	12	44.43	44.25	-3	7,967	-0.04%
2022/01/05	12	44.67	16	44.87	44.85	-4	8,068	-0.05%
2022/01/04	16	44.50	25.1	44.77	44.50	-9.1	8,123	-0.11%
2022/01/03	25	44.80	26.5	45.32	44.55	-1.5	8,241	-0.02%
2021/12/30	2	44.70	7.1	44.69	44.80	-5.1	8,248	-0.06%
2021/12/29	51	44.30	30	44.57	44.55	21	8,294	0.25%
2021/12/28	7	44.43	54.1	44.63	44.60	-47.1	8,383	-0.56%
2021/12/27	1.1	43.90	3	44.00	44.10	-1.9	8,461	-0.02%
2021/12/24	23	43.63	20	43.80	43.80	3	8,583	0.03%
2021/12/23	20	43.50	19.1	43.79	43.55	0.9	8,691	0.01%
2021/12/22	29.1	43.27	0	0.00	43.20	29.1	8,729	0.33%
2021/12/20	1	43.40	0	43.35	43.20	1	8,778	0.01%
2021/12/17	6	43.61	3	43.45	43.40	3	8,825	0.03%
2021/12/16	12	44.10	2	44.05	44.20	10	8,878	0.11%
2021/12/15	5	43.74	0	0.00	43.75	5	8,968	0.06%
2021/12/14	2.1	43.85	10	43.86	43.70	-8	8,976	-0.09%
2021/12/13	15	44.51	3.1	44.57	44.40	12	8,972	0.13%
2021/12/10	5	44.35	1	44.70	44.30	4	9,003	0.04%
2021/12/09	3.1	44.67	13.1	44.89	44.40	-10	8,952	-0.11%
2021/12/08	5	45.56	15.1	45.56	45.05	-10.1	8,880	-0.11%
2021/12/07	2.2	45.42	16.2	45.31	45.45	-14.1	8,841	-0.16%
2021/12/06	3	44.27	13	44.62	44.95	-10	8,837	-0.11%
2021/12/03	17	44.15	9	44.23	44.40	8	8,939	0.09%
2021/12/02	10	43.76	4	43.86	43.70	6	8,947	0.07%
2021/12/01	3	43.70	26.1	43.95	43.95	-23.1	9,079	-0.25%
2021/11/30	7	43.67	31	43.88	43.60	-24	9,205	-0.26%
2021/11/29	3	42.15	100	42.33	42.50	-97	9,143	-1.06%
2021/11/26	44	42.20	1	42.15	42.05	43	9,212	0.47%
2021/11/25	43	43.00	71	43.06	42.95	-28	9,266	-0.30%
2021/11/24	47.1	42.73	3	42.78	42.70	44.1	9,364	0.47%
2021/11/23	7.1	42.54	12.1	42.67	43.50	-5	9,533	-0.05%
2021/11/22	12.1	43.59	6	43.44	43.35	6.1	9,606	0.06%
2021/11/19	72.1	44.01	113.1	44.10	43.90	-41.1	9,575	-0.43%	大賣/
2021/11/18	76	43.56	76	43.90	43.45	0	9,504	0.00%
2021/11/17	82	43.64	144.1	43.06	43.70	-62.1	9,519	-0.65%	大賣/
2021/11/16	146	42.70	132	42.56	42.70	14	9,470	0.15%	大買/大賣/
2021/11/15	6	42.08	8	42.18	42.15	-2	9,658	-0.02%
2021/11/12	8	42.01	19	42.06	42.10	-11	9,883	-0.11%
2021/11/11	3	41.60	11	41.70	41.55	-8	9,948	-0.08%
2021/11/10	18	41.78	3	41.83	41.95	15	10,023	0.15%
2021/11/09	17	41.72	7	41.96	41.85	10	10,240	0.10%
2021/11/08	143	42.01	8.1	42.05	41.95	135	10,328	1.31%	大買/鉅額交易
2021/11/05	1	40.90	137	41.25	41.70	-136	10,385	-1.31%	大賣/鉅額交易
2021/11/04	78	40.85	84	41.13	40.80	-6	10,453	-0.06%
2021/11/03	81	40.60	72	41.24	40.40	9	10,693	0.08%
2021/11/02	3	39.83	2	40.30	39.80	1	11,144	0.01%
2021/11/01	0	40.25	0	0.00	40.10	0	11,539	0.00%
2021/10/29	3	39.80	0	0.00	39.75	3	11,778	0.03%
2021/10/28	60.2	40.45	15.5	40.30	40.40	44.7	12,145	0.37%
2021/10/27	65	39.50	60.1	39.70	39.85	5	12,199	0.04%
2021/10/26	4	39.51	62	39.55	39.55	-58	12,337	-0.47%
2021/10/25	31	38.72	0	0.00	39.15	31	12,350	0.25%
2021/10/22	31	38.90	50	39.15	39.05	-19	12,519	-0.15%
2021/10/21	102.3	38.56	0.5	39.45	38.55	101.8	12,623	0.81%	大買/鉅額交易
2021/10/20	10	39.20	0	0.00	38.90	10	12,654	0.08%
2021/10/19	0	0.00	111	38.90	39.05	-111	13,078	-0.85%	大賣/鉅額交易
2021/10/18	7.5	38.27	0	0.00	38.35	7.5	13,627	0.06%
2021/10/15	0	0.00	7.2	38.12	38.10	-7.2	13,738	-0.05%
2021/10/14	5	36.72	2	37.08	37.00	3	13,781	0.02%
2021/10/13	8	36.94	0	0.00	36.80	8	13,838	0.06%
2021/10/12	15	38.02	17	37.92	37.80	-2	13,899	-0.01%
2021/10/08	5	39.20	4	39.75	38.70	1	13,892	0.01%
2021/10/07	2	40.18	2	40.08	40.10	0	14,076	0.00%
2021/10/06	1	39.80	1	39.45	39.40	0	14,217	0.00%
2021/10/05	6	38.03	2	37.98	39.25	4	14,173	0.03%
2021/10/04	2	39.45	10	39.51	39.35	-8	14,136	-0.06%
2021/10/01	9	39.79	3	40.10	39.65	6	14,055	0.04%
2021/09/30	12	40.10	10	40.95	40.95	2	14,001	0.01%
2021/09/29	21	40.83	0	0.00	40.80	21	13,955	0.15%
2021/09/28	7.1	41.56	3	41.48	41.70	4.1	13,913	0.03%
2021/09/27	45.1	42.23	2	42.55	42.00	43.1	13,964	0.31%
2021/09/24	0	0.00	3	42.80	42.55	-3	14,118	-0.02%
2021/09/23	2	42.65	4	43.18	42.50	-2	14,522	-0.01%
2021/09/22	12	42.12	2	42.13	42.00	10	14,621	0.07%
2021/09/17	0	43.45	1.2	43.47	43.20	-1.2	14,532	-0.01%
2021/09/16	5.1	43.30	0	0.00	43.30	5.1	14,546	0.03%
2021/09/15	1	43.50	0	0.00	43.30	1	14,604	0.01%
2021/09/14	23	44.09	2	44.00	43.80	21	14,696	0.14%
2021/09/13	76.2	44.24	1	44.30	44.20	75.2	14,719	0.51%
2021/09/10	6	44.45	55	44.62	44.85	-49	14,779	-0.33%
2021/09/09	22.1	43.59	3	43.78	43.80	19.1	14,891	0.13%
2021/09/08	36.1	44.18	4.1	43.80	43.65	32.1	14,809	0.22%
2021/09/07	14	45.41	39	45.37	45.35	-25	14,746	-0.17%
2021/09/06	28.1	46.18	45	46.24	45.75	-17	14,931	-0.11%
2021/09/03	10	46.21	12	46.19	46.40	-2	14,894	-0.01%
2021/09/02	15	45.38	15	45.54	45.00	0	14,901	0.00%
2021/09/01	0	0.00	8	45.84	46.40	-8	15,023	-0.05%
2021/08/31	13	45.03	29	45.26	45.60	-16	15,439	-0.10%
2021/08/30	31.1	45.94	3	45.92	45.75	28.1	16,206	0.17%
2021/08/27	40	45.70	29.1	45.75	45.65	11	16,528	0.07%
2021/08/26	14	44.67	18.4	44.93	45.15	-4.4	16,705	-0.03%
2021/08/25	1	43.90	5	43.94	44.10	-4	16,597	-0.02%
2021/08/24	3	42.65	33.1	43.19	43.55	-30.1	16,622	-0.18%
2021/08/23	4	42.48	8.2	42.73	42.70	-4.2	16,568	-0.03%
2021/08/20	5	41.33	0	0.00	41.50	5	16,508	0.03%
2021/08/19	55.3	41.16	14	41.17	40.70	41.3	16,358	0.25%
2021/08/18	6.3	43.76	13	43.53	45.00	-6.7	16,058	-0.04%
2021/08/17	15	44.16	11	43.84	43.20	4	15,951	0.03%
2021/08/16	8	44.61	16	44.81	44.70	-8	15,867	-0.05%
2021/08/13	44	45.64	19	45.96	45.00	25	15,826	0.16%
2021/08/12	7	47.76	3	47.82	47.80	4	15,645	0.03%
2021/08/11	9	48.10	13	47.94	48.00	-4	15,673	-0.03%
2021/08/10	27	47.95	48	48.07	47.85	-21	15,655	-0.13%
2021/08/09	31.1	49.24	10	49.54	48.55	21.1	15,611	0.13%
2021/08/06	118	50.68	39.5	50.66	50.30	78.5	15,392	0.51%	大買/
2021/08/05	9.5	49.21	22.5	49.54	49.90	-13	14,917	-0.09%
2021/08/04	10	48.27	6	48.32	48.20	4	14,926	0.03%
2021/08/03	33	48.18	33	48.07	48.00	0	14,942	0.00%
2021/08/02	10	47.06	10	47.09	46.95	0	14,837	0.00%
2021/07/30	24	46.82	28	47.04	46.40	-4	14,908	-0.03%
2021/07/29	10	45.89	0	0.00	45.95	10	14,939	0.07%
2021/07/28	9	44.63	9.3	45.68	45.50	-0.3	15,218	0.00%
2021/07/27	13	47.32	5	47.29	46.85	8	15,622	0.05%
2021/07/26	16	47.16	16.1	47.57	47.50	-0.1	15,735	0.00%
2021/07/23	112.1	47.46	32	46.93	46.75	80.1	16,097	0.50%	大買/
2021/07/22	26	47.41	26	47.30	47.95	0	16,173	0.00%
2021/07/21	0	0.00	7	45.33	45.30	-7	15,801	-0.04%
2021/07/20	1	45.50	1	45.10	45.00	0	16,259	0.00%
2021/07/19	3.1	45.60	14	45.76	45.50	-10.9	16,640	-0.07%
2021/07/16	2	45.30	32	45.17	45.40	-30	16,877	-0.18%
2021/07/15	12.1	44.73	2	44.90	44.90	10.1	16,870	0.06%
2021/07/14	8	45.69	24	44.94	44.65	-16	16,873	-0.09%
2021/07/13	16	43.98	17	44.82	43.80	-1	16,669	-0.01%
2021/07/12	1	44.40	14	44.09	44.40	-13	16,762	-0.08%
2021/07/09	8	43.89	24	43.92	43.60	-16	17,134	-0.09%
2021/07/08	10	43.85	5	43.91	43.70	5	17,389	0.03%
2021/07/07	2	44.00	4.2	44.29	44.00	-2.1	17,613	-0.01%
2021/07/06	3	44.30	5	44.40	44.40	-2	17,740	-0.01%
2021/07/05	6.1	44.32	5	44.11	44.35	1.1	18,039	0.01%
2021/07/02	13	43.59	4.4	43.49	43.60	8.6	18,269	0.05%
2021/07/01	18	44.21	8	44.11	43.85	10	18,418	0.05%
2021/06/30	34.2	43.85	31.1	44.07	44.90	3.1	18,515	0.02%
2021/06/29	9	42.97	43.3	42.82	42.70	-34.3	18,224	-0.19%
2021/06/28	20	41.98	5	42.13	42.25	15	18,307	0.08%
2021/06/25	9	42.21	12	42.36	42.15	-3	18,503	-0.02%
2021/06/24	2.5	42.73	1	42.90	42.40	1.5	18,544	0.01%
2021/06/23	1	42.20	55	42.42	42.90	-54	18,583	-0.29%
2021/06/22	7	41.85	2	41.85	41.50	5	18,627	0.03%
2021/06/21	49	41.84	5	41.67	41.50	44	18,935	0.23%
2021/06/18	28	42.99	0	0.00	42.25	28	19,272	0.15%
2021/06/17	4	42.60	13.7	42.58	43.15	-9.7	19,283	-0.05%
2021/06/16	12	42.00	16	42.14	42.10	-4	19,353	-0.02%
2021/06/15	66	42.35	12	42.23	42.25	54	19,551	0.28%
2021/06/11	3	42.47	44	42.53	42.90	-41	19,508	-0.21%
2021/06/09	41.2	41.88	48	41.90	41.75	-6.8	19,931	-0.03%
2021/06/08	77.3	41.44	41	41.58	42.15	36.3	19,895	0.18%
2021/06/07	49	41.44	81.1	41.16	42.50	-32.1	19,582	-0.16%
2021/06/04	28.1	41.59	50	41.42	41.70	-21.9	18,871	-0.12%
2021/06/03	33.6	41.94	27	41.94	42.20	6.6	18,658	0.04%
2021/06/02	17	43.15	1	43.20	43.20	16	18,344	0.09%
2021/06/01	11	43.86	5	43.79	43.75	6	18,349	0.03%
2021/05/31	4	43.15	2	43.28	43.20	2	18,448	0.01%
2021/05/28	8.4	42.38	13	42.66	42.75	-4.7	18,646	-0.02%
2021/05/27	3	41.75	8	41.87	41.80	-5	18,853	-0.03%
2021/05/26	1.5	42.05	5	42.27	42.00	-3.5	19,296	-0.02%
2021/05/25	5	41.91	7	41.91	42.05	-2	19,952	-0.01%
2021/05/24	3	40.30	1	39.80	40.65	2	20,057	0.01%
2021/05/21	8	40.48	3	40.57	40.40	5	20,314	0.02%
2021/05/20	4	40.31	2	40.55	40.20	2	20,574	0.01%
2021/05/19	21.1	41.06	21	41.01	41.30	0.1	20,746	0.00%
2021/05/18	12	42.00	17	41.72	42.15	-5	20,833	-0.02%
2021/05/17	22.1	39.77	18	39.93	39.45	4.1	21,273	0.02%
2021/05/14	14	42.55	25	43.07	42.25	-11	21,595	-0.05%
2021/05/13	16	42.53	25	42.32	42.05	-9	21,551	-0.04%
2021/05/12	34	43.37	35	42.83	42.95	-1	21,471	0.00%
2021/05/11	7	46.46	13	46.65	45.80	-6	21,214	-0.03%
2021/05/10	14	47.77	12	48.10	47.50	2	21,168	0.01%
2021/05/07	5	47.40	17	46.95	47.45	-12	21,180	-0.06%
2021/05/06	23	46.05	13	46.30	45.90	10	21,406	0.05%
2021/05/05	29.7	47.65	25	47.63	46.50	4.7	21,485	0.02%
2021/05/04	25.7	47.36	29	48.09	48.15	-3.4	21,815	-0.02%
2021/05/03	12.5	49.44	21	49.82	49.00	-8.5	22,292	-0.04%
2021/04/29	50	50.55	31	50.57	49.50	19	23,405	0.08%
2021/04/28	64.2	49.66	120	49.64	49.10	-55.8	24,532	-0.23%	大賣/
2021/04/27	32	47.77	28.3	47.86	48.20	3.7	25,227	0.01%
2021/04/26	68	47.33	82	47.61	48.30	-14	26,626	-0.05%
2021/04/23	21.3	44.91	29.2	44.88	45.35	-7.9	26,528	-0.03%
2021/04/22	9.3	44.10	44	44.70	43.30	-34.7	26,358	-0.13%
2021/04/21	8	44.14	8	44.03	44.25	0	26,227	0.00%
2021/04/20	8	44.04	4	44.01	43.90	4	26,415	0.02%
2021/04/19	15	43.72	12	43.72	43.65	3	26,773	0.01%
2021/04/16	31	44.09	4	44.13	44.15	27	26,857	0.10%
2021/04/15	12	42.66	24.1	43.72	44.20	-12.1	26,749	-0.05%
2021/04/14	25	41.95	15	41.80	42.20	10	26,563	0.04%
2021/04/13	18	42.67	10.6	42.79	42.15	7.4	26,563	0.03%
2021/04/12	18.8	43.55	9	43.66	43.30	9.8	26,408	0.04%
2021/04/09	15	44.41	64	44.26	44.05	-49	26,281	-0.19%
2021/04/08	35	43.39	35.3	43.02	43.45	-0.3	25,988	0.00%
2021/04/07	9	42.24	19	42.27	42.65	-10	25,720	-0.04%
2021/04/06	29	42.37	24	42.52	42.10	5	25,599	0.02%
2021/04/01	7	41.60	11	41.80	41.80	-4	25,473	-0.02%
2021/03/31	20	41.51	19	41.72	41.20	1	25,433	0.00%
2021/03/30	6	41.29	16	41.40	41.55	-10	25,216	-0.04%
2021/03/29	4	41.03	35	41.07	41.05	-31	25,118	-0.12%
2021/03/26	5	40.77	25	40.85	40.90	-20	25,136	-0.08%
2021/03/25	9	40.70	8	40.71	40.65	1	25,178	0.00%
2021/03/24	29.4	41.41	15	41.37	40.95	14.4	25,342	0.06%
2021/03/23	7	40.95	88	41.26	41.75	-81	25,030	-0.32%
2021/03/22	21	40.21	21.1	40.16	40.70	-0.1	24,663	0.00%
2021/03/19	22	40.72	10	40.82	40.75	12	24,615	0.05%
2021/03/18	11	41.17	42	41.10	41.25	-31	24,511	-0.13%
2021/03/17	34	40.81	70	40.88	40.80	-36	24,440	-0.15%
2021/03/16	12	40.90	34	40.86	40.85	-22	24,448	-0.09%
2021/03/15	24	40.58	57.5	40.75	40.45	-33.5	24,404	-0.14%
2021/03/12	15	40.00	21	39.95	39.90	-6	24,207	-0.02%
2021/03/11	16	39.74	27	39.99	40.05	-11	24,412	-0.05%
2021/03/10	19.2	39.36	16	39.43	39.55	3.2	24,513	0.01%
2021/03/09	33.1	38.73	4	38.89	39.20	29.1	24,606	0.12%
2021/03/08	5	38.50	4	38.61	38.30	1	24,552	0.00%
2021/03/05	10	38.17	17	38.11	38.35	-7	24,623	-0.03%
2021/03/04	23.1	38.65	27	38.60	38.60	-3.9	24,985	-0.02%
2021/03/03	25.3	39.08	9	39.30	39.25	16.3	25,092	0.07%
2021/03/02	18.1	40.22	25.1	40.18	39.80	-7	24,993	-0.03%
2021/02/26	59.1	39.87	34	39.93	39.80	25.1	24,837	0.10%
2021/02/25	7	40.34	37.1	40.26	40.90	-30.1	24,744	-0.12%
2021/02/24	35.1	39.36	4	39.54	39.00	31.1	24,510	0.13%
2021/02/23	37	39.22	25	39.26	39.25	12	24,294	0.05%
2021/02/22	17.3	40.09	32	40.12	40.10	-14.7	24,004	-0.06%
2021/02/19	10.2	39.86	14	39.84	40.35	-3.8	23,748	-0.02%
2021/02/18	34	40.30	16.3	40.20	40.20	17.7	23,590	0.08%
2021/02/17	107.5	40.11	94	40.05	40.00	13.5	23,461	0.06%	大買/
2021/02/05	21	38.02	47.3	38.31	38.50	-26.3	22,871	-0.11%
2021/02/04	23	36.99	17	36.85	36.75	6	22,454	0.03%
2021/02/03	3.3	37.14	14.2	37.42	37.10	-10.9	22,491	-0.05%
2021/02/02	14	37.65	11	37.78	37.80	3	22,519	0.01%
2021/02/01	12	36.67	6	36.88	37.15	6	22,540	0.03%
2021/01/29	88	37.85	5.1	37.53	37.00	82.9	22,711	0.37%
2021/01/28	40	37.95	26	38.27	38.40	14	22,829	0.06%
2021/01/27	53.7	39.20	27.3	38.95	39.10	26.3	22,665	0.12%
2021/01/26	59.1	39.97	130.1	39.82	39.15	-71	22,378	-0.32%	大賣/
2021/01/25	275	40.73	152	40.93	40.75	123	21,777	0.56%	大買/大賣/鉅額交易
2021/01/22	195.1	40.40	310	40.46	41.20	-114.9	20,793	-0.55%	大買/大賣/鉅額交易
2021/01/21	137.1	39.79	202.1	39.72	39.00	-65	19,476	-0.33%	大買/大賣/
2021/01/20	142.1	38.93	220	38.57	39.00	-77.9	17,878	-0.44%	大買/大賣/
2021/01/19	148.1	38.86	332.1	38.91	38.30	-184.1	16,726	-1.10%	大買/大賣/鉅額交易
2021/01/18	29.1	36.35	108.6	36.70	37.00	-79.5	15,165	-0.52%	大賣/
2021/01/15	10	36.41	17	36.35	36.20	-7	14,684	-0.05%
2021/01/14	30	36.38	13	36.53	36.40	17	14,456	0.12%
2021/01/13	68.2	36.16	67	36.23	36.40	1.2	14,276	0.01%
2021/01/12	27	36.06	57	36.24	35.75	-30	14,089	-0.21%
2021/01/11	22	35.74	30	35.86	35.95	-8	13,640	-0.06%
2021/01/08	9	35.37	18	35.45	35.50	-9	13,447	-0.07%
2021/01/07	18	35.33	4	35.59	35.15	14	13,289	0.11%
2021/01/06	33	35.34	19	35.09	34.70	14	13,069	0.11%
2021/01/05	14	34.82	4.2	34.97	35.10	9.8	12,805	0.08%
2021/01/04	5	34.94	39	34.91	34.95	-34	12,759	-0.27%
2020/12/31	6	34.75	9	34.76	34.75	-3	12,874	-0.02%
2020/12/30	6	34.58	11	34.60	34.60	-5	12,910	-0.04%
2020/12/29	9	34.58	2	34.48	34.45	7	12,952	0.05%
2020/12/28	37	35.09	3	35.05	35.00	34	12,848	0.26%
2020/12/25	11	34.55	11	34.42	34.60	0	12,663	0.00%
2020/12/24	8	33.84	27	33.94	33.70	-19	12,555	-0.15%
2020/12/23	23	33.67	7.1	33.82	33.55	15.9	12,588	0.13%
2020/12/22	3	34.07	12.1	34.36	33.65	-9.1	12,649	-0.07%
2020/12/21	11.2	33.98	18	33.95	34.20	-6.8	12,726	-0.05%
2020/12/18	24	34.05	23	34.22	34.00	1	12,805	0.01%
2020/12/17	9	34.74	1	34.80	34.75	8	12,668	0.06%
2020/12/16	13	34.98	4	35.15	35.05	9	12,833	0.07%
2020/12/15	21	35.03	6	35.02	34.70	15	12,832	0.12%
2020/12/14	22	35.43	14	35.23	35.45	8	12,820	0.06%
2020/12/11	57	35.31	27	35.12	35.35	30	12,896	0.23%
2020/12/10	41	35.98	7.1	36.19	35.80	33.9	12,876	0.26%
2020/12/09	3	36.25	32	36.25	36.15	-29	12,761	-0.23%
2020/12/08	9	35.76	27	35.99	35.95	-18	12,630	-0.14%
2020/12/07	55	35.80	64	35.70	35.95	-9	12,526	-0.07%
2020/12/04	38	35.59	67	35.55	35.60	-29	12,223	-0.24%
2020/12/03	29	34.99	70	35.04	34.90	-41	12,006	-0.34%
2020/12/02	25	35.58	11	35.51	35.45	14	11,920	0.12%
2020/12/01	46	35.44	24	35.44	35.55	22	11,908	0.18%
2020/11/30	40	35.57	48	35.59	35.40	-8	11,948	-0.07%
2020/11/27	33	34.58	65	34.70	34.90	-32	11,625	-0.28%
2020/11/26	53.1	34.13	34	34.15	34.20	19.1	11,479	0.17%
2020/11/25	33	33.87	48	33.81	33.70	-15	11,463	-0.13%
2020/11/24	46	33.89	48	33.84	33.90	-2	11,362	-0.02%
2020/11/23	56	33.49	32	33.73	33.90	24	11,211	0.21%
2020/11/20	1	32.30	21	32.29	32.50	-20	10,919	-0.18%
2020/11/19	7	32.45	18	32.48	32.35	-11	11,033	-0.10%
2020/11/18	1	32.40	5	32.44	32.50	-4	11,313	-0.04%
2020/11/17	3	32.70	56	32.63	32.55	-53	11,495	-0.46%
2020/11/16	2	32.40	25	32.48	32.50	-23	11,895	-0.19%
2020/11/13	1	31.85	3	32.12	32.15	-2	12,379	-0.02%
2020/11/12	7	32.31	28	32.12	32.15	-21	12,988	-0.16%
2020/11/11	2	32.30	4	32.38	32.35	-2	13,149	-0.02%
2020/11/10	0	0.00	11	31.90	32.15	-11	13,325	-0.08%
2020/11/09	5	31.80	24.9	31.88	31.95	-19.9	13,382	-0.15%
2020/11/06	43	32.03	30	31.74	31.85	13	13,464	0.10%
2020/11/05	32	31.64	36	31.57	31.90	-4	13,345	-0.03%
2020/11/04	5	31.03	40	31.12	31.05	-35	13,603	-0.26%
2020/11/03	0	0.00	73	30.25	30.25	-73	13,668	-0.53%
2020/11/02	69	30.04	0	0.00	30.05	69	13,987	0.49%
2020/10/30	12	30.00	0	0.00	29.95	12	14,481	0.08%
2020/10/29	6	30.08	5	29.90	30.25	1	14,728	0.01%
2020/10/28	3	30.38	1	30.35	30.40	2	14,909	0.01%
2020/10/27	13	30.35	0	0.00	30.35	13	14,987	0.09%
2020/10/26	8	30.78	3	30.80	30.70	5	15,067	0.03%
2020/10/22	3	30.72	10	31.03	31.15	-7	15,527	-0.05%
2020/10/21	3	30.97	11	30.86	30.90	-8	15,985	-0.05%
2020/10/20	8	30.99	35	31.02	30.95	-27	17,034	-0.16%
2020/10/19	0	0.00	1	30.45	30.50	-1	17,355	-0.01%
2020/10/16	5	30.50	12	30.36	30.30	-7	17,469	-0.04%
2020/10/15	0	0.00	20	30.47	30.55	-20	17,755	-0.11%
2020/10/14	16	30.41	4	30.48	30.45	12	18,082	0.07%
2020/10/13	5	30.21	4	30.36	30.25	1	18,542	0.01%
2020/10/12	4	30.76	5	30.66	30.75	-1	18,762	-0.01%
2020/10/08	8	30.66	5	30.50	30.75	3	19,022	0.02%
2020/10/07	12	30.15	12	30.18	30.10	0	19,347	0.00%
2020/10/06	13	30.61	0	0.00	30.45	13	19,785	0.07%
2020/10/05	0	0.00	1	30.70	30.60	-1	20,402	0.00%
2020/09/30	2	30.50	3	30.50	30.50	-1	21,056	0.00%
2020/09/29	3	30.42	10	30.40	30.40	-7	21,714	-0.03%
2020/09/28	14	30.73	12	30.70	30.65	2	22,459	0.01%
2020/09/25	9	29.99	22	30.37	30.50	-13	22,848	-0.06%
2020/09/24	22	29.94	31	29.74	29.90	-9	23,350	-0.04%
2020/09/23	46	29.86	2	29.93	29.75	44	23,442	0.19%
2020/09/22	36	30.10	4	30.05	30.15	32	23,641	0.14%
2020/09/21	72	30.70	0	0.00	30.50	72	23,774	0.30%
2020/09/18	6	30.98	7	31.07	31.30	-1	23,915	0.00%
2020/09/17	20	31.08	5	31.15	30.95	15	24,212	0.06%
2020/09/16	6	31.52	1	31.75	31.35	5	24,334	0.02%
2020/09/15	20	31.44	20	31.49	31.55	0	24,501	0.00%
2020/09/14	18	30.98	14	30.82	31.00	4	24,573	0.02%
2020/09/11	10	30.59	11	30.54	30.55	-1	24,651	0.00%
2020/09/10	36	30.87	3	31.00	30.80	33	24,819	0.13%
2020/09/09	21	30.91	3	30.82	31.20	18	24,847	0.07%
2020/09/08	17	31.46	3	31.32	31.25	14	24,910	0.06%
2020/09/07	23	31.12	2	31.30	31.40	21	25,052	0.08%
2020/09/04	16	30.62	22	30.75	31.15	-6	25,386	-0.02%
2020/09/03	16	31.11	2	31.20	30.95	14	25,410	0.06%
2020/09/02	35	31.12	2	31.23	31.00	33	25,443	0.13%
2020/09/01	28	31.02	1	30.95	31.05	27	25,904	0.10%
2020/08/31	6	31.43	0	0.00	31.20	6	26,062	0.02%
2020/08/28	15	31.36	4	31.31	31.50	11	26,190	0.04%
2020/08/27	7	31.53	28	31.62	31.45	-21	26,469	-0.08%
2020/08/26	47	31.19	10	31.26	31.20	37	26,542	0.14%
2020/08/25	3	31.32	20	31.38	31.40	-17	26,703	-0.06%
2020/08/24	44	31.01	22	31.19	31.20	22	26,925	0.08%
2020/08/21	21	31.87	11	31.98	31.75	10	26,990	0.04%
2020/08/20	71	31.61	53.9	31.82	31.45	17.1	27,007	0.06%
2020/08/19	110	33.69	36	33.83	32.95	74	26,698	0.28%	大買/
2020/08/18	148	34.57	61	34.45	34.45	87	26,324	0.33%	大買/
2020/08/17	34	36.06	77	36.09	36.10	-43	25,978	-0.17%
2020/08/14	19	35.77	9.2	35.78	35.80	9.8	26,415	0.04%
2020/08/13	32	35.56	25	35.41	35.50	7	26,689	0.03%
2020/08/12	48	35.73	17	35.76	35.80	31	27,090	0.11%
2020/08/11	25	35.64	18	35.61	35.65	7	27,517	0.03%
2020/08/10	77	35.69	51.1	35.78	35.60	25.9	27,336	0.09%
2020/08/07	47	34.48	49	34.41	34.45	-2	26,705	-0.01%
2020/08/06	42	35.32	74	35.67	35.05	-32	26,470	-0.12%
2020/08/05	114	35.72	13	35.82	35.70	101	26,228	0.39%	大買/鉅額交易
2020/08/04	16	35.35	3	35.33	35.30	13	25,837	0.05%
2020/08/03	11	35.50	1	35.45	35.45	10	25,591	0.04%
2020/07/31	6	35.38	2	35.53	35.50	4	25,546	0.02%
2020/07/30	19	35.05	2	35.20	35.40	17	25,524	0.07%
2020/07/29	51	34.98	7	35.02	34.85	44	25,463	0.17%
2020/07/28	17	35.87	30	35.35	34.80	-13	25,424	-0.05%
2020/07/27	83	36.00	19	35.71	35.50	64	25,129	0.25%
2020/07/24	98	36.90	110.2	36.81	36.75	-12.2	24,616	-0.05%	大賣/
2020/07/23	18	36.15	27	36.19	36.45	-9	23,603	-0.04%
2020/07/22	23	35.46	13	35.46	35.40	10	23,364	0.04%
2020/07/21	14	35.26	24	35.39	35.45	-10	23,312	-0.04%
2020/07/20	47	35.29	37	35.25	35.20	10	23,054	0.04%
2020/07/17	47	34.75	40	34.75	34.85	7	22,764	0.03%
2020/07/16	52	34.54	5	34.36	34.35	47	22,537	0.21%
2020/07/15	47	34.45	6	34.39	34.10	41	22,390	0.18%
2020/07/14	33	34.87	26	35.32	34.75	7	22,462	0.03%
2020/07/13	55	36.14	8	36.19	36.20	47	22,342	0.21%
2020/07/10	28	38.76	46	38.84	38.55	-18	21,933	-0.08%
2020/07/09	75	39.44	178	39.48	39.55	-103	21,360	-0.48%	大賣/鉅額交易
2020/07/08	34	38.86	51	38.77	38.95	-17	20,751	-0.08%
2020/07/07	58	37.77	185	37.67	37.80	-127	20,191	-0.63%	大賣/鉅額交易
2020/07/06	33	36.58	111	36.72	37.10	-78	19,615	-0.40%	大賣/
2020/07/03	139	36.05	85	36.14	36.20	54	19,391	0.28%	大買/
2020/07/02	10	34.95	25	34.92	35.40	-15	18,865	-0.08%
2020/07/01	21	34.97	61	34.78	34.95	-40	18,685	-0.21%
2020/06/30	38	34.00	123	34.05	34.35	-85	18,284	-0.46%	大賣/
2020/06/29	55	33.69	7	33.60	33.40	48	18,042	0.27%
2020/06/24	5	33.58	8	33.70	33.60	-3	17,739	-0.02%
2020/06/23	6	33.26	4	33.20	33.05	2	17,578	0.01%
2020/06/22	35.2	33.15	20	33.39	33.00	15.2	17,549	0.09%
2020/06/19	6	33.00	19	33.00	33.20	-13	17,450	-0.07%
2020/06/18	10	32.85	41	32.76	32.75	-31	17,281	-0.18%
2020/06/17	9	32.68	16	32.69	32.75	-7	17,190	-0.04%
2020/06/16	6	32.36	26	32.25	32.45	-20	17,090	-0.12%
2020/06/15	47	31.92	36	31.96	31.70	11	17,141	0.06%
2020/06/12	49	31.69	30	31.35	32.00	19	17,190	0.11%
2020/06/11	34	32.58	19	32.40	31.80	15	17,165	0.09%
2020/06/10	5	32.81	27	32.65	32.90	-22	16,898	-0.13%
2020/06/09	90	32.76	4	32.78	32.75	86	16,955	0.51%
2020/06/08	92.1	32.99	48	32.94	33.00	44.1	16,831	0.26%
2020/06/05	35	31.79	24	31.87	31.95	11	16,275	0.07%
2020/06/04	20	31.48	40	31.33	31.40	-20	16,016	-0.12%
2020/06/03	25	31.32	18	31.41	31.60	7	15,811	0.04%
2020/06/02	70	30.90	25	30.88	31.10	45	15,566	0.29%
2020/06/01	29	30.64	17	30.63	30.95	12	15,282	0.08%
2020/05/29	38	30.21	28	30.23	30.10	10	14,964	0.07%
2020/05/28	48	30.72	3	30.90	30.50	45	14,601	0.31%
2020/05/27	19	31.00	11	30.97	30.80	8	14,289	0.06%
2020/05/26	23	31.20	2	31.20	31.10	21	14,077	0.15%
2020/05/25	64	31.13	18	31.00	31.10	46	13,902	0.33%
2020/05/22	45	31.72	127	31.75	31.60	-82	13,677	-0.60%	大賣/
2020/05/21	68	31.81	110	32.04	32.30	-42	13,382	-0.31%	大賣/
2020/05/20	66	30.58	39	30.48	30.30	27	12,664	0.21%
2020/05/19	181	31.14	27	31.26	31.05	154	12,050	1.28%	大買/鉅額交易
2020/05/18	294	32.47	2	32.60	32.00	292	11,427	2.56%	大買/鉅額交易
2020/05/15	10	36.00	1	35.55	35.55	9	10,824	0.08%
2020/05/14	2	36.18	78	36.33	36.10	-76	10,801	-0.70%
2020/05/13	3	36.50	3	36.45	36.60	0	10,756	0.00%
2020/05/12	17	36.56	4	36.48	36.20	13	10,793	0.12%
2020/05/11	14	36.56	42	37.07	36.45	-28	10,845	-0.26%
2020/05/08	4	36.35	10	36.46	36.35	-6	10,877	-0.06%
2020/05/07	23	36.39	52	36.64	36.35	-29	10,842	-0.27%
2020/05/06	8	36.02	3	35.97	35.95	5	10,798	0.05%
2020/05/05	31	35.89	29	35.25	35.95	2	10,911	0.02%
2020/05/04	13	35.21	11	34.93	35.20	2	10,893	0.02%
2020/04/30	23	36.14	21	36.03	36.00	2	10,868	0.02%
2020/04/29	39	35.84	16	35.80	35.75	23	10,992	0.21%
2020/04/28	16	35.89	5	35.96	35.80	11	11,119	0.10%
2020/04/27	36	35.78	4	35.69	36.10	32	11,323	0.28%
2020/04/24	8	34.52	8.1	34.72	35.20	-0.1	11,175	0.00%
2020/04/23	7	34.14	34	34.22	34.30	-27	11,166	-0.24%
2020/04/22	9	33.96	11	33.65	34.35	-2	11,144	-0.02%
2020/04/21	4	33.88	13	34.53	34.00	-9	11,148	-0.08%
2020/04/20	5	35.57	0	0.00	35.35	5	10,982	0.05%
2020/04/17	25	36.57	69	36.25	35.60	-44	10,875	-0.40%
2020/04/16	16	35.72	28	36.04	36.35	-12	10,509	-0.11%
2020/04/15	4	34.59	27	34.70	34.85	-23	10,192	-0.23%
2020/04/14	1	34.15	0	0.00	34.15	1	10,156	0.01%
2020/04/13	0	0.00	8	33.56	33.50	-8	10,200	-0.08%
2020/04/10	7	33.87	7	33.79	33.50	0	10,410	0.00%
2020/04/09	4	33.49	19	33.64	33.50	-15	10,635	-0.14%
2020/04/08	19	32.84	8	32.92	33.05	11	10,533	0.10%
2020/04/07	23	30.84	25	31.53	31.65	-2	10,277	-0.02%
2020/04/06	0	0.00	2	30.05	30.15	-2	10,176	-0.02%
2020/04/01	56	30.24	0	0.00	30.15	56	10,073	0.56%
2020/03/31	11	30.29	0	0.00	30.25	11	10,087	0.11%
2020/03/30	4	30.24	0	0.00	30.40	4	9,989	0.04%
2020/03/27	36	31.20	24	31.22	31.00	12	10,056	0.12%
2020/03/26	0	0.00	7	31.79	32.10	-7	9,983	-0.07%
2020/03/25	30	31.64	53	31.22	30.90	-23	9,907	-0.23%
2020/03/24	2	30.93	44	30.98	30.85	-42	9,732	-0.43%
2020/03/23	2	30.15	0	0.00	29.60	2	9,692	0.02%
2020/03/20	30	31.39	4	31.50	30.70	26	9,722	0.27%
2020/03/19	17	30.44	32	30.30	29.60	-15	9,644	-0.16%
2020/03/18	2	31.45	48	31.04	30.90	-46	9,705	-0.47%
2020/03/17	62	30.01	4	30.55	30.00	58	9,597	0.60%
2020/03/16	20	30.64	10	31.10	30.50	10	9,450	0.11%
2020/03/13	3	29.97	16	29.09	30.40	-13	9,297	-0.14%
2020/03/12	13	31.19	0	0.00	31.10	13	9,202	0.14%
2020/03/11	4	33.84	4	33.40	33.50	0	9,137	0.00%
2020/03/10	1	32.70	30	33.14	33.30	-29	9,178	-0.32%
2020/03/09	4	33.43	2	33.90	32.80	2	9,168	0.02%
2020/03/06	3	34.42	2	34.75	34.00	1	9,134	0.01%
2020/03/05	1	34.30	0	0.00	34.25	1	9,111	0.01%
2020/03/04	1	34.25	20	34.00	34.05	-19	9,176	-0.21%
2020/03/03	5	33.44	10	33.90	33.50	-5	9,178	-0.05%
2020/03/02	1	31.90	3	32.45	32.30	-2	9,200	-0.02%
2020/02/27	35	33.07	8	33.49	32.75	27	9,201	0.29%
2020/02/26	6	33.90	0	0.00	33.80	6	9,170	0.07%
2020/02/25	5	34.35	0	0.00	34.35	5	9,142	0.05%
2020/02/24	5	34.05	2	34.20	35.10	3	9,156	0.03%
2020/02/20	1	34.75	1	34.70	34.85	0	9,557	0.00%
2020/02/19	11	34.41	0	0.00	34.70	11	9,645	0.11%
2020/02/18	6	35.03	1	34.70	34.70	5	9,675	0.05%
2020/02/17	12	35.19	0	0.00	35.40	12	9,815	0.12%
2020/02/14	0	0.00	4	36.09	35.95	-4	9,969	-0.04%
2020/02/13	8	36.02	1.4	36.05	36.00	6.6	10,549	0.06%
2020/02/12	8	35.70	4	35.98	36.00	4	10,731	0.04%
2020/02/11	0	0.00	37	35.30	35.60	-37	10,648	-0.35%
2020/02/10	2	33.48	17	34.08	33.95	-15	10,529	-0.14%
2020/02/07	25	33.86	0	0.00	33.80	25	10,608	0.24%
2020/02/06	2	34.65	33	34.32	35.10	-31	10,492	-0.30%
2020/02/05	1	33.10	0	0.00	32.75	1	10,355	0.01%
2020/02/04	9	32.61	2	32.70	32.90	7	10,338	0.07%
2020/02/03	11.2	31.67	12	31.62	32.30	-0.8	10,360	-0.01%
2020/01/31	8	32.91	9	33.17	32.65	-1	10,200	-0.01%
2020/01/30	14	33.53	23	33.76	32.85	-9	10,424	-0.09%
2020/01/20	22	36.40	10	36.30	36.30	12	10,590	0.11%
2020/01/17	8	36.69	3	36.65	36.65	5	10,547	0.05%
2020/01/16	2.1	37.00	8	37.05	37.10	-5.9	10,590	-0.06%
2020/01/15	8	37.04	0	0.00	36.90	8	10,752	0.07%
2020/01/14	14	37.32	14	37.46	37.50	0	10,769	0.00%
2020/01/13	0.1	37.40	0	0.00	37.40	0.1	10,786	0.00%
2020/01/10	3	36.75	1	36.80	36.80	2	10,976	0.02%
2020/01/09	2	36.98	0	0.00	37.00	2	11,227	0.02%
2020/01/08	0	0.00	5	36.27	36.30	-5	11,400	-0.04%
2020/01/07	7	36.37	0	0.00	36.25	7	11,400	0.06%
2020/01/06	13	36.34	0	0.00	36.05	13	11,460	0.11%
2020/01/03	2	37.78	1	38.15	37.30	1	11,280	0.01%
2020/01/02	2	37.95	2	38.10	38.20	0	11,030	0.00%
2019/12/31	1	37.55	0	0.00	37.55	1	11,150	0.01%
2019/12/30	3	37.67	1	38.05	37.95	2	11,234	0.02%
2019/12/26	3	37.48	0	0.00	37.45	3	11,462	0.03%
2019/12/25	1	37.80	0	0.00	38.00	1	11,570	0.01%
2019/12/24	3	37.47	0	0.00	37.75	3	11,861	0.03%
2019/12/23	22	37.84	5	37.80	37.60	17	12,333	0.14%
2019/12/20	11	38.76	7	38.81	38.45	4	12,502	0.03%
2019/12/19	7	38.99	26	39.09	38.95	-19	12,974	-0.15%
2019/12/18	21	38.84	15	38.79	38.85	6	13,586	0.04%
2019/12/17	2	38.85	3	39.15	39.00	-1	13,771	-0.01%
2019/12/16	14	38.58	14	38.40	38.70	0	13,771	0.00%
2019/12/13	14	38.60	19	38.41	38.60	-5	13,836	-0.04%
2019/12/12	2	38.10	3	38.00	38.05	-1	13,664	-0.01%
2019/12/11	13	38.05	2	38.05	38.05	11	13,630	0.08%
2019/12/10	0	0.00	29	38.04	38.40	-29	13,640	-0.21%
2019/12/09	1	37.55	12	37.86	37.80	-11	13,619	-0.08%
2019/12/06	13	37.13	10	37.60	37.20	3	13,560	0.02%
2019/12/05	10	37.10	10	37.10	37.15	0	13,575	0.00%
2019/12/04	3	35.95	1	36.05	36.20	2	13,806	0.01%
2019/12/03	7	36.05	1	36.00	36.05	6	14,222	0.04%
2019/12/02	2	36.08	6	36.73	36.25	-4	14,240	-0.03%
2019/11/29	3	36.97	0	0.00	36.90	3	14,210	0.02%
2019/11/28	7	37.29	1	37.45	37.50	6	14,317	0.04%
2019/11/27	3	37.03	1	37.45	37.00	2	14,441	0.01%
2019/11/26	1	37.20	2	37.40	37.20	-1	14,661	-0.01%
2019/11/25	16	37.73	7	37.77	37.70	9	14,768	0.06%
2019/11/22	30	37.99	20	38.20	37.95	10	14,818	0.07%
2019/11/21	11	38.10	12	37.94	38.25	-1	14,922	-0.01%
2019/11/20	8	37.78	7	37.83	38.00	1	15,207	0.01%
2019/11/19	22	38.36	10	38.74	37.65	12	15,557	0.08%
2019/11/18	1	38.00	4	38.00	38.20	-3	15,936	-0.02%
2019/11/15	26	37.70	6	37.63	37.35	20	16,062	0.12%
2019/11/14	11	37.71	4	37.70	37.50	7	16,318	0.04%
2019/11/13	5	39.03	2	38.60	38.80	3	16,865	0.02%
2019/11/12	6	38.53	29	38.61	39.50	-23	17,485	-0.13%
2019/11/11	15	37.66	23	37.48	36.85	-8	16,978	-0.05%
2019/11/08	1	37.50	3	37.32	37.45	-2	16,791	-0.01%
2019/11/07	3	37.02	9	37.11	36.75	-6	16,789	-0.04%
2019/11/06	5	37.28	9	37.37	37.30	-4	16,837	-0.02%
2019/11/05	1	37.80	0	0.00	37.85	1	16,930	0.01%
2019/11/04	17	38.00	7	37.88	37.90	10	17,168	0.06%
2019/11/01	4	37.94	41	37.72	37.80	-37	17,280	-0.21%
2019/10/31	2.1	38.08	5	37.95	38.25	-3	17,397	-0.02%
2019/10/30	5	37.98	11	37.97	38.00	-6	17,576	-0.03%
2019/10/29	7	38.75	13	38.51	37.90	-6	17,646	-0.03%
2019/10/28	0	0.00	84	37.41	38.10	-84	17,391	-0.48%
2019/10/25	2	36.25	2	36.38	36.20	0	17,001	0.00%
2019/10/24	32	36.49	39	36.63	36.75	-7	16,973	-0.04%
2019/10/23	50	36.39	6	36.40	36.30	44	17,048	0.26%
2019/10/22	1	35.95	3	36.08	35.70	-2	16,958	-0.01%
2019/10/21	8	35.54	0.1	35.70	35.70	7.9	17,171	0.05%
2019/10/18	19	35.79	2	36.30	35.80	17	17,487	0.10%
2019/10/17	9	36.04	19	36.07	35.70	-10	17,711	-0.06%
2019/10/16	3	36.63	18	36.42	36.45	-15	17,690	-0.08%
2019/10/15	14	36.15	20	36.20	36.05	-6	17,822	-0.03%
2019/10/14	35	36.23	11	36.35	36.00	24	17,904	0.13%
2019/10/09	4	35.04	64	35.12	35.00	-60	17,923	-0.33%
2019/10/08	3	35.70	0	0.00	35.60	3	18,266	0.02%
2019/10/07	7	36.22	14	35.69	35.65	-7	18,426	-0.04%
2019/10/04	0	0.00	10	35.00	34.95	-10	18,279	-0.05%
2019/10/03	12	34.49	11	34.60	34.55	1	18,240	0.01%
2019/10/02	5	34.82	5	35.03	35.20	0	18,176	0.00%
2019/10/01	53	35.18	3	35.38	34.85	50	18,323	0.27%
2019/09/27	40	35.01	10	34.52	34.85	30	18,449	0.16%
2019/09/26	52	36.24	26	35.77	35.00	26	18,336	0.14%
2019/09/25	48	37.46	137	37.61	37.70	-89	17,903	-0.50%	大賣/
2019/09/24	40	37.80	78	37.74	37.45	-38	18,028	-0.21%
2019/09/23	86	35.85	34	35.90	36.60	52	17,593	0.30%
2019/09/20	16	34.91	32	34.82	35.00	-16	17,135	-0.09%
2019/09/19	6	34.15	4	34.25	34.25	2	17,025	0.01%
2019/09/18	0	0.00	9	33.97	34.05	-9	17,030	-0.05%
2019/09/17	15	33.78	6	33.69	33.65	9	16,922	0.05%
2019/09/16	1	34.55	0	0.00	34.40	1	16,873	0.01%
2019/09/12	8.1	34.55	9	34.63	34.85	-1	16,840	-0.01%
2019/09/11	15	34.08	2	34.10	34.10	13	16,860	0.08%
2019/09/10	8	34.06	3	34.13	34.00	5	16,857	0.03%
2019/09/09	3	34.73	5	34.92	34.70	-2	16,808	-0.01%
2019/09/06	41	35.05	43	34.89	34.95	-2	16,752	-0.01%
2019/09/05	78	35.06	40	35.16	34.60	38	16,516	0.23%
2019/09/04	16	34.42	4	34.45	34.35	12	16,059	0.07%
2019/09/03	7	34.39	1	34.35	34.40	6	15,964	0.04%
2019/09/02	15	34.84	5	34.70	34.80	10	15,938	0.06%
2019/08/30	18	34.52	10.1	34.50	34.15	7.9	15,777	0.05%
2019/08/29	20	34.62	16	34.82	34.50	4	15,681	0.03%
2019/08/28	4	34.43	8	34.30	34.20	-4	15,524	-0.03%
2019/08/27	8	33.48	7	33.89	33.40	1	15,357	0.01%
2019/08/26	3	33.48	16	33.18	33.40	-13	15,292	-0.09%
2019/08/23	21	34.43	15	34.47	34.05	6	15,210	0.04%
2019/08/22	21	34.32	27	34.47	34.70	-6	14,918	-0.04%
2019/08/21	29	34.08	11	33.58	33.95	18	14,579	0.12%
2019/08/20	3	33.82	12	34.10	33.45	-9	13,834	-0.07%
2019/08/19	117	34.40	4	33.75	33.80	113	13,679	0.83%	大買/鉅額交易
2019/08/16	27	34.29	23	34.72	34.25	4	13,490	0.03%
2019/08/15	13	32.66	21	32.81	33.25	-8	12,755	-0.06%
2019/08/14	2	31.55	8	31.33	31.10	-6	12,074	-0.05%
2019/08/13	9	31.49	0	0.00	31.55	9	12,232	0.07%
2019/08/12	2	32.20	4	31.96	32.15	-2	12,508	-0.02%
2019/08/08	6	31.80	1	32.10	31.70	5	12,573	0.04%
2019/08/07	5	31.99	13	31.96	31.75	-8	12,670	-0.06%
2019/08/06	6	31.69	18	31.44	32.10	-12	12,606	-0.10%
2019/08/05	4	31.08	12	30.95	30.90	-8	12,379	-0.06%
2019/08/02	5	31.50	13	31.94	31.25	-8	12,374	-0.06%
2019/08/01	5	33.08	7	33.04	32.90	-2	12,266	-0.02%
2019/07/31	10	32.04	12	32.20	32.55	-2	12,048	-0.02%
2019/07/30	6	32.33	14	32.18	32.45	-8	12,063	-0.07%
2019/07/26	6	32.49	1	32.60	32.50	5	11,949	0.04%
2019/07/25	5	32.70	2	32.70	32.45	3	11,915	0.03%
2019/07/24	3	32.17	6	32.12	32.05	-3	11,787	-0.03%
2019/07/23	11	32.20	22	32.08	32.40	-11	11,819	-0.09%
2019/07/22	33	31.92	31.6	31.94	32.30	1.4	11,553	0.01%
2019/07/19	28	30.94	23	31.43	30.45	5	11,202	0.04%
2019/07/18	10	31.02	3	30.37	30.30	7	10,856	0.06%
2019/07/17	32	32.09	2	32.43	32.55	30	10,849	0.28%
2019/07/16	1.1	31.67	6	31.38	31.40	-4.9	10,901	-0.04%
2019/07/15	17	31.51	29	31.38	31.50	-12	10,763	-0.11%
2019/07/12	14	30.94	26	31.23	31.10	-12	10,829	-0.11%
2019/07/11	8	29.81	17	29.69	30.00	-9	10,898	-0.08%
2019/07/10	3	29.43	21	29.45	29.40	-18	11,089	-0.16%
2019/07/09	3	29.25	5	29.38	29.20	-2	11,207	-0.02%
2019/07/08	34	29.43	6	29.53	29.25	28	11,282	0.25%
2019/07/05	2	29.48	5	29.40	29.30	-3	11,329	-0.03%
2019/07/04	5	28.62	19	29.01	29.00	-14	11,401	-0.12%
2019/07/03	7	28.10	4	28.15	28.00	3	11,179	0.03%
2019/07/02	22	28.96	4	28.89	28.95	18	11,186	0.16%
2019/07/01	4	28.43	18	28.66	29.00	-14	11,252	-0.12%
2019/06/28	41	26.96	27	26.70	26.80	14	11,069	0.13%
2019/06/27	0	0.00	12	26.78	26.80	-12	11,068	-0.11%
2019/06/26	3	26.00	0	0.00	26.15	3	11,062	0.03%
2019/06/25	2	26.70	3	27.05	26.30	-1	10,916	-0.01%
2019/06/21	3	26.20	5	26.30	26.00	-2	10,780	-0.02%
2019/06/20	0	0.00	2	26.30	26.30	-2	10,744	-0.02%
2019/06/19	0	0.00	2	26.28	26.25	-2	10,880	-0.02%
2019/06/18	2	25.60	3	25.67	25.70	-1	10,811	-0.01%
2019/06/17	2	25.08	0	0.00	24.95	2	10,866	0.02%
2019/06/13	2	25.63	0	0.00	25.50	2	11,657	0.02%
2019/06/12	11	26.31	0	0.00	26.30	11	11,704	0.09%
2019/06/11	3	26.30	0	0.00	26.30	3	11,806	0.03%
2019/06/10	1	26.15	0	0.00	26.15	1	11,865	0.01%
2019/06/06	5	26.09	1	26.20	26.00	4	11,945	0.03%
2019/06/05	22	26.20	17	26.41	25.80	5	11,945	0.04%
2019/06/04	12	26.37	1	26.95	26.00	11	11,902	0.09%
2019/06/03	0	0.00	1	26.70	26.90	-1	11,834	-0.01%
2019/05/30	4	25.75	4	25.68	25.70	0	11,933	0.00%
2019/05/29	10	25.26	9	25.09	25.60	1	12,024	0.01%
2019/05/28	0	0.00	1	25.80	24.60	-1	12,072	-0.01%
2019/05/23	2	25.83	0	0.00	25.40	2	12,931	0.02%
2019/05/21	10	26.34	19	25.94	26.40	-9	13,306	-0.07%
2019/05/20	3	26.85	7	25.56	27.00	-4	13,144	-0.03%
2019/05/17	9	27.41	0	0.00	26.65	9	12,865	0.07%
2019/05/16	1	29.95	8.1	29.88	29.40	-7.1	12,515	-0.06%
2019/05/15	5	29.34	9	29.46	29.85	-4	12,375	-0.03%
2019/05/14	1	28.20	4	28.05	28.55	-3	12,167	-0.02%
2019/05/13	2	28.48	1	28.25	28.40	1	12,080	0.01%
2019/05/10	7	28.76	6	29.28	28.80	1	12,049	0.01%
2019/05/09	4	29.10	0	0.00	29.00	4	11,880	0.03%
2019/05/08	2	29.25	6	29.13	29.45	-4	11,866	-0.03%
2019/05/07	0	0.00	4	29.45	29.25	-4	11,874	-0.03%
2019/05/06	1	28.25	0	0.00	28.95	1	11,868	0.01%
2019/05/03	1	28.50	1	28.55	28.65	0	11,814	0.00%
2019/05/02	2	28.38	0	0.00	28.45	2	12,127	0.02%
2019/04/30	3	28.50	1	28.50	28.60	2	12,469	0.02%
2019/04/29	2	28.38	4	29.01	29.00	-2	12,409	-0.02%
2019/04/26	1	28.50	2	28.55	28.50	-1	12,299	-0.01%
2019/04/25	3	28.47	0	0.00	28.50	3	12,298	0.02%
2019/04/24	2	28.45	3	28.65	28.70	-1	12,336	-0.01%
2019/04/23	8	28.78	4	29.29	28.55	4	12,265	0.03%
2019/04/22	13	29.03	20	29.13	30.10	-7	12,018	-0.06%
2019/04/19	0	0.00	0.2	28.30	28.30	-0.2	11,585	0.00%
2019/04/18	10	28.49	7	28.69	28.50	3	11,590	0.03%
2019/04/17	7	28.66	4	28.70	28.55	3	11,317	0.03%
2019/04/16	4	29.43	15	29.38	29.10	-11	10,815	-0.10%
2019/04/15	3	28.48	3	28.57	28.55	0	10,448	0.00%
2019/04/12	2	27.85	20	28.33	28.35	-18	10,449	-0.17%
2019/04/11	0	0.00	6	28.09	28.25	-6	10,381	-0.06%
2019/04/10	6	28.37	1	28.25	27.95	5	10,240	0.05%
2019/04/09	0	0.00	2	27.88	27.75	-2	9,978	-0.02%
2019/04/08	2	27.68	3	27.65	27.75	-1	10,087	-0.01%
2019/04/03	3	27.60	82	27.70	27.50	-79	9,968	-0.79%
2019/04/02	8	27.28	4	27.33	27.05	4	9,794	0.04%
2019/04/01	1	26.25	10	26.53	26.70	-9	9,599	-0.09%
2019/03/29	1	26.20	4	26.55	26.25	-3	9,458	-0.03%
2019/03/28	21	25.57	0	0.00	25.50	21	9,434	0.22%
2019/03/27	0	0.00	13	25.81	25.90	-13	9,622	-0.14%
2019/03/26	2	25.95	0	0.00	25.70	2	9,791	0.02%
2019/03/25	9	25.57	8	25.11	25.70	1	9,958	0.01%
2019/03/22	4	25.68	7	25.54	25.35	-3	10,090	-0.03%
2019/03/21	5	26.04	0	0.00	26.05	5	10,567	0.05%
2019/03/20	2	26.10	10.9	26.14	26.10	-8.9	11,000	-0.08%
2019/03/19	41	26.29	11	26.11	26.00	30	11,331	0.26%
2019/03/18	20	25.95	43	26.16	26.70	-23	11,195	-0.21%
2019/03/15	27	24.56	1	23.85	24.55	26	10,723	0.24%
2019/03/14	40	24.55	7	24.71	24.40	33	10,862	0.30%
2019/03/13	7	24.79	0	0.00	24.95	7	10,759	0.07%
2019/03/12	2	24.80	0	0.00	24.65	2	10,759	0.02%
2019/03/11	5	24.61	0	0.00	24.50	5	10,705	0.05%
2019/03/08	11	24.74	20	24.65	24.60	-9	10,717	-0.08%
2019/03/07	9	24.98	5	25.20	24.70	4	10,739	0.04%
2019/03/06	13	25.42	15	25.62	25.15	-2	10,681	-0.02%
2019/03/05	31	25.55	26	25.58	25.40	5	10,608	0.05%
2019/03/04	15	24.95	17	25.34	25.85	-2	10,499	-0.02%
2019/02/27	17	25.46	16	25.25	25.25	1	10,375	0.01%
2019/02/26	7	25.77	7	25.94	26.10	0	10,256	0.00%
2019/02/25	23	25.76	14	25.82	25.60	9	10,126	0.09%
2019/02/22	17	26.14	22	25.48	25.75	-5	9,796	-0.05%
2019/02/21	20	24.55	21	24.59	24.80	-1	9,219	-0.01%
2019/02/20	4	23.45	2	23.60	23.70	2	8,846	0.02%
2019/02/18	0	0.00	1	23.00	22.95	-1	8,798	-0.01%
2019/02/15	1	22.90	0	0.00	22.90	1	8,825	0.01%
2019/02/14	6	23.35	6	23.35	23.35	0	8,823	0.00%
2019/02/13	3	23.50	0	0.00	23.35	3	8,825	0.03%
2019/02/12	8	23.29	5	23.51	23.40	3	8,848	0.03%
2019/02/11	1	22.90	25	22.90	22.90	-24	8,847	-0.27%
2019/01/30	5	23.30	10	23.30	23.30	-5	8,924	-0.06%
2019/01/29	1	23.40	0	0.00	23.30	1	8,889	0.01%
2019/01/28	0	0.00	22	23.55	23.50	-22	8,813	-0.25%
2019/01/25	25	23.42	2	23.43	23.40	23	8,727	0.26%
2019/01/24	1	23.40	8	23.53	23.55	-7	8,546	-0.08%
2019/01/23	44	23.55	33	23.84	23.90	11	8,461	0.13%
2019/01/22	31	23.23	23	23.01	23.05	8	8,136	0.10%
2019/01/18	0	0.00	1	22.00	22.10	-1	7,824	-0.01%
2019/01/17	0	0.00	11	22.10	22.05	-11	7,823	-0.14%
2019/01/16	15	21.89	4	21.95	21.80	11	7,769	0.14%
2019/01/14	1	21.70	5	21.55	21.40	-4	7,619	-0.05%
2019/01/11	1	21.65	0	0.00	21.55	1	7,619	0.01%
2019/01/10	15	21.58	0	0.00	21.55	15	7,594	0.20%
2019/01/09	1	21.90	3	21.85	21.80	-2	7,527	-0.03%
2019/01/04	4	21.41	1	22.15	21.35	3	7,406	0.04%
2019/01/03	1	23.00	1	22.75	22.40	0	7,321	0.00%
2019/01/02	1	23.20	30	23.20	23.05	-29	7,348	-0.39%
2018/12/28	2	23.00	0	0.00	23.25	2	7,302	0.03%
2018/12/27	4	22.80	38	23.08	22.70	-34	7,251	-0.47%
2018/12/26	6	23.86	6	23.93	23.50	0	7,093	0.00%
2018/12/25	1	23.50	0	0.00	23.85	1	7,074	0.01%
2018/12/24	0	0.00	9	23.62	23.65	-9	7,003	-0.13%
2018/12/22	3	23.58	2	23.55	23.50	1	6,934	0.01%
2018/12/21	1	23.20	2	23.60	23.60	-1	6,875	-0.01%
2018/12/20	20	23.31	48	23.17	23.30	-28	6,700	-0.42%
2018/12/19	11	22.81	15	22.84	23.00	-4	6,497	-0.06%
2018/12/18	17	22.42	20	22.29	22.30	-3	6,318	-0.05%
2018/12/17	3	22.15	2	22.10	22.20	1	6,070	0.02%
2018/12/14	24	21.60	7	22.86	21.50	17	5,855	0.29%
2018/12/13	15	22.60	8	22.78	23.05	7	5,186	0.13%
2018/12/12	19	20.84	87	20.78	21.60	-68	4,676	-1.45%
2018/12/11	10	21.45	10	21.35	21.90	0	4,210	0.00%
2018/12/10	21	22.02	2	21.68	21.50	19	4,088	0.46%
2018/12/07	24	21.72	27	21.95	21.95	-3	3,947	-0.08%
2018/12/04	70	20.90	0	20.85	20.85	70	3,853	1.82%
2018/12/03	20	21.21	0	0.00	21.50	20	3,834	0.52%
2018/11/30	0	0.00	72	20.77	21.00	-72	3,787	-1.90%
2018/11/29	0	0.00	2	20.80	20.75	-2	3,725	-0.05%
2018/11/27	20	20.75	0	0.00	20.80	20	3,726	0.54%
2018/11/26	50	20.55	0	0.00	20.95	50	3,737	1.34%
2018/11/22	1	20.60	1	20.75	20.60	0	3,718	0.00%
2018/11/21	1	20.45	0	0.00	20.50	1	3,762	0.03%
2018/11/20	0	0.00	2	20.63	20.70	-2	3,782	-0.05%
2018/11/19	0	0.00	8	20.75	20.75	-8	3,814	-0.21%
2018/11/16	1	20.45	2	20.45	20.80	-1	3,841	-0.03%
2018/11/15	0	0.00	3	20.35	20.70	-3	3,826	-0.08%
2018/11/14	0	0.00	22	19.75	20.05	-22	3,746	-0.59%
2018/11/12	0	0.00	1	19.25	19.05	-1	3,851	-0.03%
2018/11/09	29	19.12	3	19.00	19.00	26	3,983	0.65%
2018/11/08	0	0.00	20	19.70	19.85	-20	4,018	-0.50%
2018/11/05	3	18.05	0	0.00	18.05	3	4,264	0.07%
2018/10/29	1	17.10	0	0.00	17.80	1	4,650	0.02%
2018/10/26	32	18.25	10	18.05	18.05	22	4,587	0.48%
2018/10/24	1	18.60	0	0.00	18.75	1	4,510	0.02%
2018/10/23	0	0.00	20	18.85	18.90	-20	4,516	-0.44%
2018/10/17	21	19.31	0	0.00	19.20	21	4,580	0.46%
2018/10/16	0	0.00	1	19.15	19.10	-1	4,585	-0.02%
2018/10/11	0	0.00	30	18.70	19.05	-30	4,654	-0.64%
2018/10/09	9	19.63	0	0.00	19.65	9	4,572	0.20%
2018/10/08	0	0.00	20	20.81	20.70	-20	4,486	-0.45%
2018/10/05	2	20.75	2	20.80	20.75	0	4,539	0.00%
2018/10/04	0	0.00	6	21.05	20.90	-6	4,515	-0.13%
2018/10/02	2	20.50	5	20.55	20.60	-3	4,443	-0.07%
2018/09/28	10	20.40	0	0.00	20.40	10	4,433	0.23%
2018/09/27	0	0.00	2	20.23	20.10	-2	4,445	-0.04%
2018/09/21	11	20.64	0	0.00	20.65	11	4,450	0.25%
2018/09/20	5	20.70	0	0.00	20.50	5	4,447	0.11%
2018/09/17	2	20.78	1	20.75	20.80	1	4,558	0.02%
2018/09/14	11	20.75	12	20.77	20.75	-1	4,583	-0.02%
2018/09/13	2	20.40	0	0.00	20.55	2	4,568	0.04%
2018/09/11	3	19.95	3	19.95	19.95	0	4,555	0.00%
2018/09/10	8	19.91	0	0.00	19.95	8	4,478	0.18%
2018/09/06	1	21.35	0	0.00	21.20	1	4,330	0.02%
2018/09/05	15	21.45	1	21.50	21.35	14	4,319	0.32%
2018/09/04	3	21.55	0	0.00	21.40	3	4,332	0.07%
2018/09/03	1	21.60	4	21.50	21.50	-3	4,321	-0.07%
2018/08/31	2	21.75	0	0.00	21.70	2	4,318	0.05%
2018/08/29	5	21.99	2	22.00	22.00	3	4,347	0.07%
2018/08/28	5	22.16	7	22.20	22.00	-2	4,364	-0.05%
2018/08/27	0	0.00	6	21.90	21.95	-6	4,316	-0.14%
2018/08/24	6	21.42	6	21.35	21.35	0	4,301	0.00%
2018/08/22	5	21.85	15	21.90	21.80	-10	4,414	-0.23%
2018/08/21	4	21.28	5	21.24	21.20	-1	4,402	-0.02%
2018/08/20	16	21.15	0	0.00	21.10	16	4,374	0.37%
2018/08/17	12	21.77	1	21.50	21.50	11	4,311	0.26%
2018/08/16	9	21.56	5	21.35	21.60	4	4,264	0.09%
2018/08/15	11	22.25	12	22.36	22.15	-1	4,119	-0.02%
2018/08/14	3	22.38	0	0.00	22.40	3	4,053	0.07%
2018/08/13	11	22.43	12	22.48	22.80	-1	3,968	-0.03%
2018/08/10	12	23.23	15	23.62	23.05	-3	3,898	-0.08%
2018/08/09	20	24.59	1	24.90	24.20	19	3,707	0.51%
2018/08/08	2	26.15	0	0.00	26.15	2	3,409	0.06%
2018/08/07	2	26.10	0	0.00	26.10	2	3,414	0.06%
2018/08/06	0	0.00	1	26.05	26.05	-1	3,429	-0.03%
2018/08/03	6	26.02	0	0.00	26.15	6	3,408	0.18%
2018/08/01	6	26.48	0	0.00	26.55	6	3,379	0.18%
2018/07/31	1	26.30	0	0.00	26.40	1	3,440	0.03%
2018/07/30	1	26.60	0	0.00	26.45	1	3,539	0.03%
2018/07/27	28	26.71	0	0.00	26.65	28	3,549	0.79%
2018/07/26	0	0.00	1	27.25	27.25	-1	3,492	-0.03%
2018/07/23	2	26.60	10	26.65	26.65	-8	3,502	-0.23%
2018/07/19	0	0.00	2	26.38	26.20	-2	3,713	-0.05%
2018/07/18	11	26.23	0	0.00	26.30	11	3,732	0.29%
2018/07/17	2	27.90	2	28.00	28.00	0	3,689	0.00%
2018/07/16	2	27.85	0	0.00	27.70	2	3,654	0.05%
2018/07/13	10	27.65	0	0.00	27.70	10	3,625	0.28%
2018/07/11	3	27.57	0	0.00	27.40	3	3,658	0.08%
2018/07/10	1	27.70	0	0.00	27.65	1	3,660	0.03%
2018/07/06	0	0.00	1	27.35	27.25	-1	3,722	-0.03%
2018/07/05	30	27.40	1	27.55	27.40	29	3,719	0.78%
2018/07/04	1	27.60	0	0.00	27.55	1	3,724	0.03%
2018/06/29	1	27.70	0	0.00	27.75	1	3,666	0.03%
2018/06/27	0	0.00	1	27.70	27.65	-1	3,665	-0.03%
2018/06/26	3	27.55	0	0.00	27.70	3	3,702	0.08%
2018/06/25	3	28.20	5	28.20	28.15	-2	3,721	-0.05%
2018/06/22	1	28.55	0	0.00	28.50	1	3,832	0.03%
2018/06/21	1	28.70	0	0.00	28.50	1	3,869	0.03%
2018/06/19	2	28.80	0	0.00	28.75	2	3,900	0.05%
2018/06/14	0	0.00	12	28.70	28.60	-12	3,947	-0.30%
2018/06/13	2	28.50	0	0.00	28.50	2	4,121	0.05%
2018/06/12	1	28.70	0	0.00	28.85	1	4,299	0.02%
2018/06/11	0	0.00	1	28.70	28.75	-1	4,611	-0.02%
2018/06/08	5	29.00	1	29.15	29.00	4	4,639	0.09%
2018/06/07	0	0.00	2	29.20	29.10	-2	4,680	-0.04%
2018/06/04	1	28.50	2	28.65	28.65	-1	4,811	-0.02%
2018/05/31	13	28.60	10	28.45	28.10	3	4,816	0.06%
2018/05/25	5	28.35	0	0.00	28.30	5	4,914	0.10%
2018/05/17	3	28.10	0	0.00	28.10	3	4,997	0.06%
2018/05/16	5	28.35	0	0.00	28.30	5	4,948	0.10%
2018/05/14	0	0.00	1	28.35	28.35	-1	5,058	-0.02%
2018/05/11	1	28.25	0	0.00	28.25	1	5,078	0.02%
2018/05/09	0	0.00	5	27.70	27.75	-5	5,043	-0.10%
2018/05/08	4	27.85	0	0.00	27.80	4	5,060	0.08%
2018/05/07	5	27.71	0	0.00	27.85	5	4,996	0.10%
2018/05/04	1	28.90	0	0.00	28.85	1	4,903	0.02%
2018/04/27	0	0.00	5	28.71	28.80	-5	5,017	-0.10%
2018/04/26	3	28.87	1	29.05	28.55	2	5,060	0.04%
2018/04/25	0	0.00	3	29.77	29.40	-3	4,939	-0.06%
2018/04/23	2	30.35	0	0.00	30.55	2	4,823	0.04%
2018/04/17	0	0.00	2	30.55	30.60	-2	4,844	-0.04%
2018/04/12	0	0.00	3	30.42	30.70	-3	4,797	-0.06%
2018/03/30	5	30.25	0	0.00	30.25	5	5,004	0.10%
2018/03/29	3	30.30	0	0.00	30.25	3	4,960	0.06%
2018/03/28	1	31.00	6	31.13	31.05	-5	4,863	-0.10%
2018/03/27	5	31.12	26	31.12	31.20	-21	4,778	-0.44%
2018/03/26	2	30.35	0	0.00	30.35	2	4,645	0.04%
2018/03/23	2	30.20	0	0.00	30.65	2	4,667	0.04%
2018/03/22	0	0.00	3	30.87	30.90	-3	4,607	-0.07%
2018/03/21	11	30.98	10	30.90	30.80	1	4,578	0.02%
2018/03/20	6	30.68	2	30.60	30.70	4	4,607	0.09%
2018/03/19	1	30.60	0	0.00	31.00	1	4,544	0.02%
2018/03/16	4	30.38	6	30.16	31.20	-2	4,347	-0.05%
2018/03/15	47	30.59	31	30.43	30.20	16	4,152	0.39%
2018/03/14	1	32.50	3	32.67	32.60	-2	3,838	-0.05%
2018/03/13	2	32.83	0	0.00	32.75	2	3,838	0.05%
2018/03/12	2	33.05	43	32.88	32.95	-41	3,913	-1.05%
2018/03/09	0	0.00	16	31.99	32.00	-16	3,870	-0.41%
2018/03/06	5	31.30	0	0.00	31.50	5	3,851	0.13%
2018/03/05	65	31.87	0	0.00	30.90	65	3,856	1.69%
2018/03/01	0	0.00	0	31.55	31.65	0	3,782	0.00%
2018/02/27	4	31.66	5	32.25	31.50	-1	3,780	-0.03%
2018/02/26	5	31.55	19	31.68	31.90	-14	3,662	-0.38%
2018/02/09	0	0.00	1	30.00	30.00	-1	3,876	-0.03%
2018/02/08	0	0.00	5	30.07	30.05	-5	3,860	-0.13%
2018/02/07	4	30.15	0	0.00	30.00	4	3,894	0.10%
2018/02/06	0	0.00	7	30.14	30.45	-7	3,866	-0.18%
2018/01/31	1	29.95	0	0.00	30.15	1	3,923	0.03%
2018/01/26	5	29.95	0	0.00	29.95	5	4,139	0.12%
2018/01/25	14	30.50	0	0.00	30.45	14	4,141	0.34%
2018/01/23	5	31.70	0	0.00	31.30	5	4,135	0.12%
2018/01/22	0	0.00	3	31.80	31.75	-3	4,150	-0.07%
2018/01/19	3	31.40	5	31.60	31.35	-2	4,200	-0.05%
2018/01/16	0	0.00	4	31.30	31.50	-4	4,483	-0.09%
2018/01/15	0	0.00	1	31.35	31.00	-1	4,681	-0.02%
2018/01/05	1	30.35	0	0.00	30.30	1	5,078	0.02%
2018/01/03	6	30.59	0	0.00	30.45	6	5,089	0.12%
2018/01/02	0	0.00	12	30.84	30.95	-12	5,116	-0.23%